Senestech Inc (NQ: SNES )

2.060 USD +0.150 (+7.85%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.450 1.470 1.380 1.410 86,400 -0.05(-3.42%)
Oct 29, 2020 1.420 1.460 1.380 1.460 95,876 +0.10(+7.35%)
Oct 28, 2020 1.400 1.430 1.330 1.360 264,714 -0.09(-6.21%)
Oct 27, 2020 1.500 1.560 1.420 1.450 200,131 -0.02(-1.36%)
Oct 26, 2020 1.700 1.710 1.390 1.470 735,066 -0.28(-16.00%)
Oct 23, 2020 1.700 3.200 1.680 1.750 11,541,800 +0.15(+9.37%)
Oct 22, 2020 1.780 1.780 1.500 1.600 125,325 -0.14(-8.05%)
Oct 21, 2020 1.700 1.770 1.685 1.740 25,729 +0.08(+4.83%)
Oct 20, 2020 1.730 1.770 1.650 1.660 54,912 -0.07(-4.05%)
Oct 19, 2020 1.830 1.830 1.700 1.730 28,683 -0.10(-5.46%)
Oct 16, 2020 1.800 1.900 1.800 1.830 25,500 +0.01(+0.55%)
Oct 15, 2020 1.900 1.900 1.800 1.820 18,481 -0.06(-3.19%)
Oct 14, 2020 1.930 1.950 1.860 1.880 7,953 +0.00(+0.00%)
Oct 13, 2020 1.900 1.990 1.820 1.880 21,847 -0.02(-1.05%)
Oct 12, 2020 2.020 2.070 1.900 1.900 34,505 -0.02(-1.04%)
Oct 09, 2020 2.020 2.020 1.910 1.920 53,500 -0.09(-4.48%)
Oct 08, 2020 2.040 2.060 1.800 2.010 131,722 +0.02(+1.01%)
Oct 07, 2020 2.210 2.210 1.950 1.990 175,469 -0.13(-6.13%)
Oct 06, 2020 1.760 2.130 1.760 2.120 386,919 +0.36(+20.45%)
Oct 05, 2020 1.780 1.868 1.740 1.760 35,785 -0.02(-1.12%)
Oct 02, 2020 1.700 1.820 1.630 1.780 92,900 +0.02(+1.14%)
Oct 01, 2020 1.880 1.900 1.750 1.760 81,899 -0.12(-6.38%)
Sep 30, 2020 1.850 1.930 1.800 1.880 210,498 +0.06(+3.30%)
Sep 29, 2020 1.780 1.840 1.630 1.820 250,975 +0.10(+5.81%)
Sep 28, 2020 1.850 1.850 1.590 1.720 622,377 +0.13(+8.18%)
Sep 25, 2020 1.500 1.590 1.470 1.590 60,800 +0.08(+5.30%)
Sep 24, 2020 1.600 1.600 1.510 1.510 29,056 -0.08(-5.03%)
Sep 23, 2020 1.520 1.600 1.490 1.590 88,029 +0.09(+6.00%)
Sep 22, 2020 1.510 1.540 1.470 1.500 22,299 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.450 1.500 46,825 -0.07(-4.46%)
Sep 18, 2020 1.580 1.600 1.550 1.570 18,900 -0.02(-1.26%)
Sep 17, 2020 1.520 1.600 1.520 1.590 62,305 +0.05(+3.25%)
Sep 16, 2020 1.610 1.610 1.520 1.540 31,209 -0.07(-4.35%)
Sep 15, 2020 1.560 1.640 1.560 1.610 44,235 +0.02(+1.26%)
Sep 14, 2020 1.580 1.610 1.500 1.590 14,612 -0.02(-1.24%)
Sep 11, 2020 1.620 1.660 1.560 1.610 52,800 -0.04(-2.42%)
Sep 10, 2020 1.550 1.670 1.500 1.650 236,466 +0.15(+10.00%)
Sep 09, 2020 1.490 1.540 1.460 1.500 92,814 +0.00(+0.00%)
Sep 08, 2020 1.490 1.520 1.390 1.500 38,883 +0.01(+0.67%)
Sep 04, 2020 1.520 1.590 1.380 1.490 180,400 -0.03(-1.97%)
Sep 03, 2020 1.460 1.560 1.460 1.520 86,310 +0.06(+4.11%)
Sep 02, 2020 1.600 1.600 1.400 1.460 235,077 +0.01(+0.69%)
Sep 01, 2020 1.370 1.450 1.370 1.450 99,185 +0.02(+1.40%)
Aug 31, 2020 1.500 1.540 1.370 1.430 176,778 -0.06(-4.03%)
Aug 28, 2020 1.530 1.560 1.460 1.490 88,100 -0.04(-2.61%)
Aug 27, 2020 1.510 1.540 1.450 1.530 47,074 +0.04(+2.68%)
Aug 26, 2020 1.560 1.580 1.490 1.490 65,611 -0.07(-4.49%)
Aug 25, 2020 1.550 1.590 1.420 1.560 155,437 +0.01(+0.65%)
Aug 24, 2020 1.640 1.680 1.520 1.550 145,668 -0.10(-6.06%)
Aug 21, 2020 1.700 1.710 1.630 1.650 92,700 -0.07(-4.07%)
Aug 20, 2020 1.700 1.780 1.670 1.720 89,027 +0.02(+1.18%)
Aug 19, 2020 1.670 1.720 1.610 1.700 105,471 +0.02(+1.19%)
Aug 18, 2020 1.700 1.730 1.660 1.680 119,677 +0.00(+0.00%)
Aug 17, 2020 1.770 1.780 1.660 1.680 248,518 -0.09(-5.08%)
Aug 14, 2020 1.750 1.800 1.690 1.770 173,500 +0.02(+1.14%)
Aug 13, 2020 1.670 1.770 1.670 1.750 280,948 -0.03(-1.69%)
Aug 12, 2020 2.000 2.190 1.700 1.780 1,994,334 -0.14(-7.29%)
Aug 11, 2020 2.070 2.120 1.910 1.920 402,339 -0.16(-7.69%)
Aug 10, 2020 1.960 2.120 1.910 2.080 483,484 +0.14(+7.22%)
Aug 07, 2020 2.080 2.080 1.860 1.940 346,300 -0.14(-6.73%)
Aug 06, 2020 2.000 2.150 2.000 2.080 390,793 +0.13(+6.67%)
Aug 05, 2020 1.950 2.070 1.900 1.950 285,643 -0.10(-4.88%)
Aug 04, 2020 1.830 2.090 1.830 2.050 946,392 +0.23(+12.64%)
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.