Senestech Inc (NQ: SNES )

2.025 USD -0.245 (-10.79%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.6200 0.6300 0.6000 0.6200 10,000 +0.00(+0.24%)
Nov 27, 2019 0.5900 0.6199 0.5900 0.6185 52,600 +0.01(+1.39%)
Nov 26, 2019 0.6200 0.6200 0.5800 0.6100 39,509 +0.03(+4.72%)
Nov 25, 2019 0.5813 0.6280 0.5813 0.5825 54,466 -0.01(-2.45%)
Nov 22, 2019 0.6000 0.6386 0.5900 0.5971 136,000 -0.01(-2.11%)
Nov 21, 2019 0.6400 0.6400 0.6000 0.6100 107,008 -0.02(-2.79%)
Nov 20, 2019 0.6303 0.6600 0.6200 0.6275 79,323 -0.01(-1.85%)
Nov 19, 2019 0.6400 0.6600 0.6100 0.6393 78,885 -0.00(-0.25%)
Nov 18, 2019 0.6500 0.6800 0.6239 0.6409 51,628 -0.02(-2.44%)
Nov 15, 2019 0.6500 0.6900 0.6500 0.6569 64,300 +0.01(+1.06%)
Nov 14, 2019 0.6600 0.6999 0.6500 0.6500 147,675 -0.04(-5.95%)
Nov 13, 2019 0.6500 0.7400 0.6500 0.6911 214,120 -0.08(-10.25%)
Nov 12, 2019 0.6800 0.8100 0.6500 0.7700 439,486 +0.09(+13.20%)
Nov 11, 2019 0.6600 0.7046 0.6541 0.6802 97,058 +0.00(+0.03%)
Nov 08, 2019 0.7100 0.7273 0.6600 0.6800 166,200 -0.01(-1.45%)
Nov 07, 2019 0.7200 0.7300 0.6900 0.6900 37,708 -0.03(-4.22%)
Nov 06, 2019 0.7400 0.7400 0.7000 0.7204 55,357 +0.01(+1.45%)
Nov 05, 2019 0.7200 0.7536 0.7003 0.7101 150,818 -0.06(-7.30%)
Nov 04, 2019 0.7801 0.8059 0.7600 0.7660 40,441 +0.00(+0.13%)
Nov 01, 2019 0.7499 0.7992 0.7300 0.7650 92,500 +0.05(+6.44%)
Oct 31, 2019 0.6554 0.7200 0.6500 0.7187 63,576 +0.06(+9.66%)
Oct 30, 2019 0.7000 0.7065 0.6500 0.6554 240,109 -0.04(-6.10%)
Oct 29, 2019 0.7500 0.7690 0.6980 0.6980 125,117 -0.04(-5.05%)
Oct 28, 2019 0.7100 0.7852 0.7100 0.7351 145,053 -0.03(-4.52%)
Oct 25, 2019 0.7831 0.8000 0.7600 0.7699 19,900 +0.01(+1.14%)
Oct 24, 2019 0.7880 0.7880 0.7612 0.7612 10,823 +0.01(+1.49%)
Oct 23, 2019 0.7700 0.8000 0.7400 0.7500 146,518 -0.02(-2.62%)
Oct 22, 2019 0.7800 0.7900 0.7220 0.7702 79,675 -0.02(-2.51%)
Oct 21, 2019 0.8300 0.8300 0.7700 0.7900 49,928 -0.05(-5.40%)
Oct 18, 2019 0.8100 0.8351 0.7701 0.8351 91,100 +0.02(+2.12%)
Oct 17, 2019 0.8400 0.8758 0.8079 0.8178 32,124 -0.00(-0.27%)
Oct 16, 2019 0.8110 0.8799 0.8000 0.8200 35,342 +0.00(+0.00%)
Oct 15, 2019 0.8200 0.8600 0.7900 0.8200 74,853 -0.00(-0.49%)
Oct 14, 2019 0.8100 0.8240 0.7900 0.8240 153,165 -0.02(-2.06%)
Oct 11, 2019 0.8100 0.8770 0.8020 0.8413 56,500 +0.03(+3.86%)
Oct 10, 2019 0.8000 0.8199 0.7601 0.8100 199,326 +0.01(+1.25%)
Oct 09, 2019 0.8500 0.8740 0.8000 0.8000 138,257 -0.05(-5.88%)
Oct 08, 2019 0.8800 0.8800 0.8500 0.8500 93,167 -0.04(-4.49%)
Oct 07, 2019 0.9000 0.9400 0.8700 0.8900 61,660 -0.03(-3.24%)
Oct 04, 2019 0.9350 0.9500 0.9047 0.9198 45,400 -0.00(-0.28%)
Oct 03, 2019 0.8900 0.9288 0.8900 0.9224 115,091 +0.05(+6.02%)
Oct 02, 2019 1.000 1.000 0.8700 0.8700 255,264 -0.13(-12.97%)
Oct 01, 2019 1.010 1.010 0.9741 0.9996 10,360 -0.01(-1.03%)
Sep 30, 2019 1.030 1.030 1.000 1.010 24,326 -0.01(-0.98%)
Sep 27, 2019 1.040 1.090 1.020 1.020 66,700 -0.02(-1.92%)
Sep 26, 2019 1.070 1.070 1.000 1.040 71,533 +0.05(+5.52%)
Sep 25, 2019 0.9600 1.000 0.9600 0.9856 32,261 -0.01(-1.09%)
Sep 24, 2019 0.9700 1.000 0.9700 0.9965 47,991 -0.00(-0.35%)
Sep 23, 2019 0.9950 1.010 0.9804 1.000 96,599 +0.00(+0.20%)
Sep 20, 2019 0.9638 1.000 0.9638 0.9980 61,800 +0.04(+3.96%)
Sep 19, 2019 0.9200 0.9979 0.9200 0.9600 103,057 +0.04(+4.35%)
Sep 18, 2019 0.9000 0.9900 0.9000 0.9200 109,713 +0.00(+0.00%)
Sep 17, 2019 0.9900 1.050 0.9100 0.9200 122,916 -0.01(-1.08%)
Sep 16, 2019 0.9300 0.9900 0.8700 0.9300 346,616 +0.06(+6.90%)
Sep 13, 2019 0.9500 1.010 0.8600 0.8700 487,900 -0.08(-8.37%)
Sep 12, 2019 1.020 1.030 0.9200 0.9495 328,667 -0.06(-5.99%)
Sep 11, 2019 1.030 1.050 0.9500 1.010 543,002 -0.01(-0.98%)
Sep 10, 2019 1.090 1.090 0.9800 1.020 254,904 -0.08(-7.27%)
Sep 09, 2019 1.140 1.140 1.050 1.100 135,758 -0.02(-1.79%)
Sep 06, 2019 1.140 1.150 1.110 1.120 23,900 -0.01(-0.88%)
Sep 05, 2019 1.130 1.150 1.070 1.130 99,891 +0.04(+3.67%)
Sep 04, 2019 1.160 1.170 1.050 1.090 93,764 -0.06(-5.22%)
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.