Senestech Inc (NQ: SNES )

2.740 -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53280 53760 51840 51840 1 -960.00(-1.82%)
Aug 29, 2019 50880 55680 50880 52800 1 +1920.00(+3.77%)
Aug 28, 2019 53760 53760 49920 50880 2 -2400.00(-4.50%)
Aug 27, 2019 55200 58080 51360 53280 5 -1920.00(-3.48%)
Aug 26, 2019 53760 55680 48000 55200 3 +1440.00(+2.68%)
Aug 23, 2019 48960 58973 48960 53760 12 +5760.00(+12.00%)
Aug 22, 2019 60960 65280 45600 48000 12 -12480.00(-20.63%)
Aug 21, 2019 60000 64018 60000 60480 1 -480.00(-0.79%)
Aug 20, 2019 61440 61805 59040 60960 1 -480.00(-0.78%)
Aug 19, 2019 66240 68448 60480 61440 3 -4320.00(-6.57%)
Aug 16, 2019 60000 68160 58560 65760 4 +6240.00(+10.48%)
Aug 15, 2019 60000 62400 56640 59520 3 -480.00(-0.80%)
Aug 14, 2019 62400 62400 55680 60000 7 -7512.00(-11.13%)
Aug 13, 2019 63360 68160 61445 67512 3 +3672.00(+5.75%)
Aug 12, 2019 66240 66720 57600 63840 6 -1920.00(-2.92%)
Aug 09, 2019 67680 69120 64800 65760 1 -1920.00(-2.84%)
Aug 08, 2019 68160 69600 67680 67680 1 -1440.00(-2.08%)
Aug 07, 2019 72480 72480 65280 69120 2 -1920.00(-2.70%)
Aug 06, 2019 69600 72000 67680 71040 1 +2400.00(+3.50%)
Aug 05, 2019 73920 73920 68640 68640 3 -6240.00(-8.33%)
Aug 02, 2019 74880 74880 72000 74880 2 +0.00(+0.00%)
Aug 01, 2019 74880 76800 74400 74880 3 +480.00(+0.65%)
Jul 31, 2019 72960 77760 72960 74400 5 +1920.00(+2.65%)
Jul 30, 2019 72000 75360 71520 72480 4 +1440.00(+2.03%)
Jul 29, 2019 70080 73440 69600 71040 11 +3360.00(+4.96%)
Jul 26, 2019 63840 70032 63379 67680 5 +3840.00(+6.02%)
Jul 25, 2019 64320 64800 62400 63840 2 +960.00(+1.53%)
Jul 24, 2019 64800 64800 62400 62880 2 -1440.00(-2.24%)
Jul 23, 2019 65760 65760 63360 64320 1 -1440.00(-2.19%)
Jul 22, 2019 67200 67200 64320 65760 3 +960.00(+1.48%)
Jul 19, 2019 66240 67200 63840 64800 4 +960.00(+1.50%)
Jul 18, 2019 63360 65280 63360 63840 2 +480.00(+0.76%)
Jul 17, 2019 64320 65760 63360 63360 7 -960.00(-1.49%)
Jul 16, 2019 67200 67200 63360 64320 4 +960.00(+1.52%)
Jul 15, 2019 62400 66720 62400 63360 6 +480.00(+0.76%)
Jul 12, 2019 64800 64800 61920 62880 24 -1920.00(-2.96%)
Jul 11, 2019 83040 83040 72000 64800 17 -18240.00(-21.97%)
Jul 10, 2019 84480 86880 82080 83040 6 -960.00(-1.14%)
Jul 09, 2019 84480 87840 82080 84000 4 -480.00(-0.57%)
Jul 08, 2019 84000 84922 81600 84480 4 +1680.00(+2.03%)
Jul 05, 2019 82080 85440 81120 82800 0 +465.60(+0.57%)
Jul 03, 2019 82080 84480 80640 82334 1 -705.60(-0.85%)
Jul 02, 2019 80640 85920 79680 83040 3 -480.00(-0.57%)
Jul 01, 2019 85440 85920 77760 83520 4 -2880.00(-3.33%)
Jun 28, 2019 75360 86400 75360 86400 9 +10560.00(+13.92%)
Jun 27, 2019 72480 75840 72480 75840 2 +2880.00(+3.95%)
Jun 26, 2019 71040 72960 71040 72960 0 +2400.00(+3.40%)
Jun 25, 2019 71520 73920 69600 70560 1 -1440.00(-2.00%)
Jun 24, 2019 74400 75360 72000 72000 1 -3360.00(-4.46%)
Jun 21, 2019 74400 75840 72960 75360 1 +480.00(+0.64%)
Jun 20, 2019 71040 79200 69600 74880 10 +6720.00(+9.86%)
Jun 19, 2019 68640 70272 63840 68160 2 +0.00(+0.00%)
Jun 18, 2019 68640 71760 67200 68160 1 -2400.00(-3.40%)
Jun 17, 2019 65760 72960 65760 70560 2 +4800.00(+7.30%)
Jun 14, 2019 64320 67680 64320 65760 1 +1920.00(+3.01%)
Jun 13, 2019 71040 71040 62400 63840 4 -6480.00(-9.22%)
Jun 12, 2019 71520 71990 70080 70320 1 -1200.00(-1.68%)
Jun 11, 2019 71040 72000 70080 71520 1 +1440.00(+2.05%)
Jun 10, 2019 68640 72000 68640 70080 1 +960.00(+1.39%)
Jun 07, 2019 69120 72000 69120 69120 2 +0.00(+0.00%)
Jun 06, 2019 72960 73440 68640 69120 2 -2880.00(-4.00%)
Jun 05, 2019 70080 73920 70080 72000 1 +1440.00(+2.04%)
Jun 04, 2019 70080 72000 69600 70560 1 +480.00(+0.68%)
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.