Senestech Inc (NQ: SNES )

1.470 USD -0.030 (-2.00%)
Official Closing Price Updated: 7:47 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.725 1.725 1.725 382,780 -0.01(-0.86%)
Dec 30, 2020 1.820 1.860 1.670 1.740 382,780 -0.08(-4.40%)
Dec 29, 2020 1.750 1.890 1.670 1.820 324,826 +0.07(+4.00%)
Dec 28, 2020 1.640 2.000 1.600 1.750 1,207,852 +0.10(+6.06%)
Dec 24, 2020 1.690 1.710 1.550 1.650 354,100 -0.07(-4.07%)
Dec 23, 2020 1.540 1.800 1.540 1.720 962,476 +0.16(+10.26%)
Dec 22, 2020 1.600 1.608 1.450 1.560 439,787 -0.04(-2.50%)
Dec 21, 2020 1.460 2.130 1.430 1.600 6,872,116 +0.18(+12.68%)
Dec 18, 2020 1.430 1.470 1.420 1.420 226,700 -0.05(-3.40%)
Dec 17, 2020 1.450 1.470 1.434 1.470 102,311 +0.00(+0.00%)
Dec 16, 2020 1.460 1.470 1.410 1.470 82,007 +0.01(+0.68%)
Dec 15, 2020 1.450 1.470 1.430 1.460 85,398 +0.01(+0.69%)
Dec 14, 2020 1.450 1.480 1.420 1.450 121,869 +0.02(+1.40%)
Dec 11, 2020 1.450 1.450 1.410 1.430 158,500 -0.01(-0.69%)
Dec 10, 2020 1.410 1.470 1.400 1.440 176,991 -0.03(-2.04%)
Dec 09, 2020 1.520 1.550 1.400 1.470 693,413 -0.09(-5.77%)
Dec 08, 2020 1.620 1.720 1.510 1.560 1,433,630 -0.25(-13.81%)
Dec 07, 2020 1.570 1.960 1.570 1.810 3,511,277 +0.22(+13.84%)
Dec 04, 2020 1.540 1.590 1.520 1.590 40,300 +0.03(+1.92%)
Dec 03, 2020 1.500 1.590 1.500 1.560 60,098 +0.00(+0.00%)
Dec 02, 2020 1.560 1.590 1.420 1.560 130,259 -0.03(-1.89%)
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.