Senestech Inc (NQ: SNES )

3.200 +0.380 (+13.48%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 160800 173280 156960 164640 1 +9605.00(+6.20%)
Jul 28, 2017 150720 161074 150720 155035 0 +11035.00(+7.66%)
Jul 27, 2017 165600 165600 141600 144000 2 -6720.00(-4.46%)
Jul 26, 2017 147360 163680 141322 150720 3 +16320.00(+12.14%)
Jul 25, 2017 170880 172320 125760 134400 5 -40982.00(-23.37%)
Jul 24, 2017 201600 201600 168485 175382 0 -25258.00(-12.59%)
Jul 21, 2017 203520 205570 192000 200640 0 +1440.00(+0.72%)
Jul 20, 2017 199200 205440 186355 199200 0 -480.00(-0.24%)
Jul 19, 2017 216000 216000 198720 199680 0 -14400.00(-6.73%)
Jul 18, 2017 242400 242400 207091 214080 0 -23520.00(-9.90%)
Jul 17, 2017 247200 247200 227659 237600 0 -8160.00(-3.32%)
Jul 14, 2017 255840 255840 243360 245760 0 +2160.00(+0.89%)
Jul 13, 2017 254400 264960 243600 243600 0 -14160.00(-5.49%)
Jul 12, 2017 256800 267360 250080 257760 1 +1920.00(+0.75%)
Jul 11, 2017 273197 273197 249120 255840 0 -8640.00(-3.27%)
Jul 10, 2017 276000 282240 257760 264480 0 +5280.00(+2.04%)
Jul 07, 2017 245760 259200 241920 259200 0 +13920.00(+5.68%)
Jul 06, 2017 248160 256018 245280 245280 0 -5280.00(-2.11%)
Jul 05, 2017 273120 293837 250560 250560 0 -18120.00(-6.74%)
Jul 03, 2017 286080 288000 268680 268680 0 -4920.00(-1.80%)
Jun 30, 2017 283200 286080 273053 273600 0 -8640.00(-3.06%)
Jun 29, 2017 283200 299520 281362 282240 0 +960.00(+0.34%)
Jun 28, 2017 288480 289440 280800 281280 0 -12091.00(-4.12%)
Jun 27, 2017 297120 297600 293371 293371 0 +2971.00(+1.02%)
Jun 26, 2017 307200 307200 286080 290400 0 -13920.00(-4.57%)
Jun 23, 2017 293280 304320 292800 304320 1 +13920.00(+4.79%)
Jun 22, 2017 292560 300000 280800 290400 0 +4800.00(+1.68%)
Jun 21, 2017 291360 291360 270720 285600 0 -2400.00(-0.83%)
Jun 20, 2017 307200 307200 285600 288000 0 +192.00(+0.07%)
Jun 19, 2017 300000 300000 285600 287808 0 -9312.00(-3.13%)
Jun 16, 2017 269760 300000 269760 297120 0 +26160.00(+9.65%)
Jun 15, 2017 283200 284400 269280 270960 0 -16560.00(-5.76%)
Jun 14, 2017 299520 299520 283200 287520 0 -10560.00(-3.54%)
Jun 13, 2017 312000 312000 296640 298080 0 +1440.00(+0.49%)
Jun 12, 2017 280800 311520 271200 296640 0 +23040.00(+8.42%)
Jun 09, 2017 286546 286546 271200 273600 0 +4320.00(+1.60%)
Jun 08, 2017 276000 280320 256800 269280 1 +5280.00(+2.00%)
Jun 07, 2017 234446 264000 234446 264000 1 +29760.00(+12.70%)
Jun 06, 2017 240480 245616 232800 234240 0 -5760.00(-2.40%)
Jun 05, 2017 287520 288000 240000 240000 0 -43680.00(-15.40%)
Jun 02, 2017 292800 295680 264480 283680 0 -7680.00(-2.64%)
Jun 01, 2017 318720 318720 290400 291360 0 -1440.00(-0.49%)
May 31, 2017 299040 310349 281280 292800 0 +3840.00(+1.33%)
May 30, 2017 325920 325920 288960 288960 0 -23520.00(-7.53%)
May 26, 2017 328320 337632 312000 312480 0 -15840.00(-4.82%)
May 25, 2017 337042 337042 328320 328320 0 -10080.00(-2.98%)
May 24, 2017 331200 340800 331200 338400 0 +4320.00(+1.29%)
May 23, 2017 329342 340800 329342 334080 0 -3840.00(-1.14%)
May 22, 2017 340320 343200 328320 337920 0 +2400.00(+0.72%)
May 19, 2017 340320 344352 335520 335520 0 +7680.00(+2.34%)
May 18, 2017 354720 382128 327360 327840 0 -12000.00(-3.53%)
May 17, 2017 369874 369874 339840 339840 0 -43680.00(-11.39%)
May 16, 2017 372000 383520 372000 383520 0 +11520.00(+3.10%)
May 15, 2017 354240 373982 351840 372000 0 +18240.00(+5.16%)
May 12, 2017 348000 353760 332640 353760 0 +23040.00(+6.97%)
May 11, 2017 335040 348000 322080 330720 0 -4320.00(-1.29%)
May 10, 2017 347520 347520 321120 335040 0 +16320.00(+5.12%)
May 09, 2017 324000 335904 312480 318720 0 -6720.00(-2.06%)
May 08, 2017 337920 351787 321120 325440 0 -29760.00(-8.38%)
May 05, 2017 316320 355200 312000 355200 0 +39360.00(+12.46%)
May 04, 2017 312480 315840 307680 315840 1 +3360.00(+1.08%)
May 03, 2017 327360 327360 311030 312480 0 -14880.00(-4.55%)
May 02, 2017 335040 342720 327360 327360 0 -12000.00(-3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.