Senestech Inc (NQ: SNES )

1.970 USD -0.050 (-2.48%)
Streaming Delayed Price Updated: 4:22 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.81 12.81 11.80 11.98 8,870 -0.59(-4.68%)
Feb 27, 2018 13.00 13.40 11.64 12.57 7,964 -0.42(-3.23%)
Feb 26, 2018 14.00 14.40 12.40 12.99 32,944 -0.54(-3.99%)
Feb 23, 2018 14.80 15.00 13.53 13.53 7,823 -1.07(-7.33%)
Feb 22, 2018 15.00 14.60 12,035 +1.20(+8.96%)
Feb 21, 2018 12.60 13.40 12.60 13.40 356 +0.60(+4.69%)
Feb 20, 2018 13.40 13.40 12.55 12.80 2,495 -0.60(-4.48%)
Feb 16, 2018 13.40 13.40 13.40 0 +0.40(+3.06%)
Feb 15, 2018 13.07 13.17 12.82 13.00 453 +0.00(+0.03%)
Feb 14, 2018 13.32 13.32 12.82 13.00 2,690 -0.10(-0.73%)
Feb 13, 2018 13.32 13.39 13.00 13.09 2,813 -0.30(-2.27%)
Feb 12, 2018 12.80 13.80 12.00 13.40 7,711 +1.00(+8.05%)
Feb 09, 2018 12.60 13.35 12.40 12.40 2,207 +0.20(+1.64%)
Feb 08, 2018 14.00 14.00 12.20 12.20 3,717 -1.60(-11.58%)
Feb 07, 2018 12.75 15.00 12.75 13.80 4,045 +1.10(+8.65%)
Feb 06, 2018 12.80 13.60 12.64 12.70 3,876 -0.30(-2.31%)
Feb 05, 2018 13.25 13.68 13.25 13.00 5,159 -0.25(-1.92%)
Feb 02, 2018 13.60 13.99 13.30 13.25 3,237 -0.35(-2.54%)
Feb 01, 2018 14.00 14.09 13.60 13.60 5,645 -0.50(-3.55%)
Jan 31, 2018 14.80 14.80 14.00 14.10 6,658 +0.10(+0.71%)
Jan 30, 2018 14.87 14.87 14.00 14.00 5,025 -0.87(-5.83%)
Jan 29, 2018 14.15 14.98 14.10 14.87 4,885 +0.47(+3.28%)
Jan 26, 2018 15.28 15.28 14.29 14.39 8,188 -1.08(-6.99%)
Jan 25, 2018 16.24 16.32 15.03 15.48 4,901 -0.42(-2.64%)
Jan 24, 2018 15.57 16.60 15.00 15.90 23,171 +0.49(+3.18%)
Jan 23, 2018 16.00 16.00 14.80 15.41 3,993 -0.51(-3.22%)
Jan 22, 2018 16.20 16.40 15.66 15.92 5,596 +0.04(+0.24%)
Jan 19, 2018 16.40 16.40 15.20 15.88 2,913 +0.08(+0.49%)
Jan 18, 2018 16.90 16.96 15.00 15.80 4,462 -0.55(-3.39%)
Jan 17, 2018 17.00 17.40 15.60 16.36 13,537 -1.04(-5.99%)
Jan 16, 2018 17.60 18.00 17.00 17.40 33,220 +0.81(+4.90%)
Jan 12, 2018 16.59 16.59 16.59 0 +1.79(+12.07%)
Jan 11, 2018 14.92 15.00 14.40 14.80 6,987 +0.21(+1.44%)
Jan 10, 2018 14.78 13.80 14.59 4,921 +0.44(+3.11%)
Jan 09, 2018 14.00 15.00 13.60 14.15 5,791 -0.06(-0.41%)
Jan 08, 2018 15.40 15.60 13.00 14.21 28,265 -0.48(-3.27%)
Jan 05, 2018 14.80 15.00 14.40 14.69 7,514 -0.11(-0.76%)
Jan 04, 2018 13.80 14.80 13.80 14.80 6,267 +0.84(+6.02%)
Jan 03, 2018 14.20 14.20 13.42 13.96 7,374 +0.54(+4.02%)
Jan 02, 2018 14.60 14.80 13.10 13.42 13,789 -0.98(-6.81%)
Dec 29, 2017 14.40 14.40 14.40 0 +1.20(+9.12%)
Dec 28, 2017 11.60 13.33 11.60 13.20 16,229 +1.13(+9.40%)
Dec 27, 2017 12.58 12.58 11.60 12.06 16,112 +0.26(+2.22%)
Dec 26, 2017 13.40 13.43 11.20 11.80 22,701 -1.44(-10.89%)
Dec 22, 2017 13.50 13.50 12.86 13.24 16,441 -0.26(-1.91%)
Dec 21, 2017 13.60 13.60 12.86 13.50 16,654 -0.30(-2.19%)
Dec 20, 2017 13.40 14.00 13.30 13.80 3,568 +0.20(+1.49%)
Dec 19, 2017 13.80 14.07 13.20 13.60 4,995 +0.20(+1.49%)
Dec 18, 2017 13.20 14.00 13.00 13.40 5,459 -0.06(-0.43%)
Dec 15, 2017 13.36 13.78 13.20 13.46 3,839 +0.26(+1.94%)
Dec 14, 2017 13.01 13.78 13.00 13.20 1,930 +0.20(+1.55%)
Dec 13, 2017 14.36 14.36 12.47 13.00 14,050 -1.36(-9.50%)
Dec 12, 2017 14.20 14.50 14.12 14.36 4,555 -0.22(-1.48%)
Dec 11, 2017 15.00 15.02 14.40 14.58 11,718 -0.40(-2.66%)
Dec 08, 2017 15.00 15.00 14.24 14.98 2,319 +0.09(+0.62%)
Dec 07, 2017 15.21 15.25 14.20 14.89 9,355 -0.23(-1.52%)
Dec 06, 2017 15.53 15.77 15.00 15.12 8,173 -0.41(-2.67%)
Dec 05, 2017 15.81 15.83 15.06 15.53 4,107 +0.19(+1.24%)
Dec 04, 2017 16.95 17.00 15.20 15.34 17,615 -1.06(-6.46%)
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.