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

Historical Prices

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.