Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Senestech Inc (NQ: SNES )

2.190 USD +0.010 (+0.46%)
Official Closing Price Updated: 7:45 PM EST, Jan 22, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.6400 0.6900 0.6400 0.6500 61,100 -0.01(-1.52%)
Nov 29, 2018 0.6380 0.6800 0.6301 0.6600 111,316 +0.03(+4.76%)
Nov 28, 2018 0.6610 0.6720 0.6078 0.6300 205,505 -0.03(-4.72%)
Nov 27, 2018 0.6600 0.6747 0.6600 0.6612 60,834 -0.02(-3.63%)
Nov 26, 2018 0.6701 0.6898 0.6400 0.6861 126,516 -0.00(-0.57%)
Nov 23, 2018 0.6900 0.7000 0.6900 0.6900 42,800 +0.01(+1.55%)
Nov 21, 2018 0.6795 0.6795 0.6795 0 +0.03(+4.54%)
Nov 20, 2018 0.6900 0.7035 0.6401 0.6500 219,964 -0.05(-6.61%)
Nov 19, 2018 0.7000 0.7375 0.6901 0.6960 103,306 -0.01(-1.97%)
Nov 16, 2018 0.7000 0.7400 0.6900 0.7100 114,300 -0.00(-0.03%)
Nov 15, 2018 0.7111 0.7450 0.7100 0.7102 101,918 +0.00(+0.00%)
Nov 14, 2018 0.7880 0.7880 0.6766 0.7102 316,451 -0.09(-11.22%)
Nov 13, 2018 0.9000 0.9000 0.7700 0.8000 203,824 -0.06(-6.98%)
Nov 12, 2018 0.9000 0.9200 0.8600 0.8600 262,922 -0.01(-0.92%)
Nov 09, 2018 0.8800 0.8850 0.8400 0.8680 244,000 +0.02(+2.12%)
Nov 08, 2018 0.8200 0.8500 0.8100 0.8500 67,882 +0.02(+2.41%)
Nov 07, 2018 0.8200 0.8500 0.8200 0.8300 118,323 +0.01(+1.22%)
Nov 06, 2018 0.8200 0.8549 0.7901 0.8200 115,651 +0.02(+2.50%)
Nov 05, 2018 0.8007 0.8350 0.7900 0.8000 183,469 +0.01(+1.27%)
Nov 02, 2018 0.8300 0.8400 0.7850 0.7900 109,700 -0.02(-2.61%)
Nov 01, 2018 0.7700 0.8500 0.7316 0.8112 214,389 +0.02(+2.68%)
Oct 31, 2018 0.7600 0.8000 0.7000 0.7900 195,659 +0.07(+9.72%)
Oct 30, 2018 0.7600 0.7950 0.7000 0.7200 419,943 -0.03(-4.00%)
Oct 29, 2018 0.8300 0.8300 0.7341 0.7500 457,143 -0.09(-10.71%)
Oct 26, 2018 0.8500 0.8600 0.7900 0.8400 346,800 -0.02(-2.33%)
Oct 25, 2018 0.9000 0.9000 0.8500 0.8600 282,434 +0.01(+0.88%)
Oct 24, 2018 0.8655 0.9256 0.8255 0.8525 385,905 -0.04(-4.21%)
Oct 23, 2018 0.9200 1.030 0.8600 0.8900 1,328,058 -0.04(-4.30%)
Oct 22, 2018 0.8700 1.040 0.8410 0.9300 1,596,173 +0.07(+8.14%)
Oct 19, 2018 1.000 1.130 0.8500 0.8600 2,863,600 -0.10(-10.42%)
Oct 18, 2018 0.7300 1.150 0.7300 0.9600 6,807,008 +0.23(+31.51%)
Oct 17, 2018 0.7300 0.7400 0.7000 0.7300 65,321 +0.00(+0.68%)
Oct 16, 2018 0.7481 0.7500 0.7010 0.7251 124,150 -0.01(-2.01%)
Oct 15, 2018 0.7100 0.7500 0.7100 0.7400 131,469 +0.03(+3.93%)
Oct 12, 2018 0.7050 0.7200 0.7000 0.7120 117,400 +0.00(+0.42%)
Oct 11, 2018 0.7042 0.7200 0.7000 0.7090 77,830 -0.00(-0.14%)
Oct 10, 2018 0.7200 0.7300 0.7000 0.7100 207,216 -0.01(-0.70%)
Oct 09, 2018 0.7640 0.8122 0.6900 0.7150 233,822 -0.05(-6.54%)
Oct 08, 2018 0.7000 0.8180 0.6801 0.7650 947,893 +0.08(+12.50%)
Oct 05, 2018 0.6800 0.7000 0.6600 0.6800 159,100 -0.00(-0.01%)
Oct 04, 2018 0.7000 0.7214 0.6700 0.6801 157,594 -0.02(-2.35%)
Oct 03, 2018 0.6801 0.7015 0.6401 0.6965 192,665 +0.02(+2.43%)
Oct 02, 2018 0.7000 0.7100 0.6800 0.6800 187,258 -0.02(-3.16%)
Oct 01, 2018 0.6900 0.7500 0.6800 0.7022 141,991 +0.01(+1.77%)
Sep 28, 2018 0.7000 0.7500 0.6500 0.6900 277,800 -0.03(-4.47%)
Sep 27, 2018 0.7200 0.7546 0.7000 0.7223 193,438 -0.03(-4.41%)
Sep 26, 2018 0.8040 0.8178 0.7400 0.7556 202,891 -0.02(-3.13%)
Sep 25, 2018 0.7810 0.8385 0.7800 0.7800 212,543 -0.05(-6.47%)
Sep 24, 2018 0.7833 0.8400 0.7570 0.8340 392,345 +0.03(+4.25%)
Sep 21, 2018 0.7400 1.000 0.7350 0.8000 1,929,800 +0.08(+11.16%)
Sep 20, 2018 0.6900 0.7300 0.6701 0.7197 136,376 +0.03(+4.30%)
Sep 19, 2018 0.6900 0.7100 0.6700 0.6900 150,542 +0.00(+0.01%)
Sep 18, 2018 0.7200 0.7348 0.6844 0.6899 142,094 -0.02(-2.83%)
Sep 17, 2018 0.7100 0.7300 0.7000 0.7100 81,335 +0.01(+1.43%)
Sep 14, 2018 0.7300 0.7400 0.7000 0.7000 172,200 -0.03(-4.11%)
Sep 13, 2018 0.7100 0.7500 0.7100 0.7300 136,197 +0.00(+0.00%)
Sep 12, 2018 0.7500 0.7700 0.7100 0.7300 198,025 -0.04(-4.70%)
Sep 11, 2018 0.7900 0.8200 0.7500 0.7660 260,138 -0.02(-2.18%)
Sep 10, 2018 0.8200 0.8500 0.7700 0.7831 194,494 -0.04(-4.50%)
Sep 07, 2018 0.8500 0.8500 0.8000 0.8200 121,600 -0.02(-2.38%)
Sep 06, 2018 0.8310 0.8600 0.8310 0.8400 180,420 +0.01(+1.05%)
Sep 05, 2018 0.8850 0.8900 0.8300 0.8313 315,152 -0.01(-1.05%)
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.