Senestech Inc (NQ: SNES )

2.180 USD +0.010 (+0.46%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.235 2.235 2.070 2.070 4,066 -0.11(-5.05%)
Mar 30, 2020 2.450 2.450 2.000 2.180 7,885 -0.24(-9.92%)
Mar 27, 2020 2.315 2.440 2.221 2.420 8,700 +0.02(+0.83%)
Mar 26, 2020 2.200 2.400 2.035 2.400 12,681 +0.25(+11.89%)
Mar 25, 2020 1.930 2.180 1.850 2.145 13,053 +0.15(+7.25%)
Mar 24, 2020 1.825 2.000 1.814 2.000 6,526 +0.11(+5.82%)
Mar 23, 2020 1.810 2.030 1.670 1.890 10,502 -0.06(-3.08%)
Mar 20, 2020 1.980 2.100 1.910 1.950 8,800 +0.06(+3.17%)
Mar 19, 2020 1.800 1.900 1.700 1.890 6,508 +0.18(+10.53%)
Mar 18, 2020 1.680 1.869 1.620 1.710 14,772 -0.16(-8.56%)
Mar 17, 2020 1.920 2.080 1.780 1.870 26,482 -0.18(-8.78%)
Mar 16, 2020 2.110 2.510 2.050 2.050 26,748 -0.15(-6.82%)
Mar 13, 2020 2.420 2.603 2.190 2.200 13,500 -0.35(-13.73%)
Mar 12, 2020 2.400 2.550 2.120 2.550 29,378 +0.07(+2.82%)
Mar 11, 2020 2.160 2.660 2.080 2.480 48,756 +0.33(+15.35%)
Mar 10, 2020 2.170 2.330 2.060 2.150 15,873 -0.05(-2.27%)
Mar 09, 2020 2.200 2.290 2.000 2.200 69,235 -0.15(-6.38%)
Mar 06, 2020 2.480 2.500 2.170 2.350 130,600 +0.30(+14.63%)
Mar 05, 2020 2.710 3.100 2.050 2.050 873,003 -0.83(-28.82%)
Mar 04, 2020 3.010 3.231 2.800 2.880 43,758 -0.12(-4.00%)
Mar 03, 2020 3.270 3.440 3.000 3.000 15,274 -0.22(-6.83%)
Mar 02, 2020 3.310 3.378 3.055 3.220 33,345 -0.10(-3.01%)
Feb 28, 2020 3.580 3.750 3.290 3.320 32,500 -0.30(-8.29%)
Feb 27, 2020 3.740 3.800 3.510 3.620 11,876 -0.20(-5.24%)
Feb 26, 2020 3.690 3.990 3.600 3.820 28,286 +0.10(+2.69%)
Feb 25, 2020 3.860 3.998 3.640 3.720 21,472 -0.16(-4.12%)
Feb 24, 2020 4.200 4.220 3.628 3.880 54,282 -0.29(-6.95%)
Feb 21, 2020 4.400 4.440 4.030 4.170 17,500 -0.25(-5.66%)
Feb 20, 2020 4.220 4.497 4.200 4.420 26,081 +0.16(+3.63%)
Feb 19, 2020 4.100 4.420 3.610 4.265 52,161 +0.14(+3.52%)
Feb 18, 2020 3.350 4.320 3.289 4.120 79,646 +0.07(+1.73%)
Feb 14, 2020 4.500 4.500 3.860 4.050 79,500 -0.48(-10.60%)
Feb 13, 2020 4.380 4.700 3.850 4.530 222,791 -0.21(-4.43%)
Feb 12, 2020 4.680 4.970 4.500 4.740 146,473 +0.06(+1.28%)
Feb 11, 2020 5.350 5.600 4.620 4.680 192,868 -0.58(-11.03%)
Feb 10, 2020 4.580 5.360 4.500 5.260 267,578 +0.45(+9.36%)
Feb 07, 2020 5.000 5.370 4.500 4.810 114,900 -0.84(-14.87%)
Feb 06, 2020 5.670 6.290 5.480 5.650 79,709 -0.87(-13.34%)
Feb 05, 2020 6.690 11.44 6.056 6.520 324,592 +6.19(+1875.76%)
Feb 04, 2020 0.3600 0.4000 0.3200 0.3300 575,294 -0.03(-9.34%)
Feb 03, 2020 0.3335 0.3699 0.3229 0.3640 116,234 +0.01(+3.59%)
Jan 31, 2020 0.3400 0.3730 0.3103 0.3514 399,400 +0.00(+0.09%)
Jan 30, 2020 0.3800 0.3800 0.3404 0.3511 383,775 -0.01(-3.97%)
Jan 29, 2020 0.3890 0.3937 0.3621 0.3656 383,897 -0.03(-7.44%)
Jan 28, 2020 0.3611 0.4000 0.3611 0.3950 357,799 +0.00(+0.03%)
Jan 27, 2020 0.3570 0.4300 0.3432 0.3949 912,116 +0.04(+10.62%)
Jan 24, 2020 0.3501 0.3680 0.3400 0.3570 2,876,800 -0.09(-20.49%)
Jan 23, 2020 0.5700 0.5741 0.4400 0.4490 1,216,170 -0.13(-22.18%)
Jan 22, 2020 0.5868 0.6009 0.5700 0.5770 89,404 -0.02(-3.82%)
Jan 21, 2020 0.5500 0.6185 0.5500 0.5999 243,140 +0.03(+4.51%)
Jan 17, 2020 0.5900 0.6200 0.5565 0.5740 258,700 -0.02(-2.71%)
Jan 16, 2020 0.5200 0.6000 0.5200 0.5900 272,925 +0.07(+14.52%)
Jan 15, 2020 0.5190 0.5300 0.4800 0.5152 115,867 -0.00(-0.92%)
Jan 14, 2020 0.5200 0.5300 0.4600 0.5200 399,578 +0.02(+2.97%)
Jan 13, 2020 0.5211 0.5400 0.5000 0.5050 183,138 -0.03(-5.18%)
Jan 10, 2020 0.5200 0.5400 0.5100 0.5326 311,000 -0.03(-5.72%)
Jan 09, 2020 0.5970 0.6000 0.5520 0.5649 109,603 -0.02(-3.83%)
Jan 08, 2020 0.5701 0.6037 0.5701 0.5874 56,447 +0.02(+3.03%)
Jan 07, 2020 0.6400 0.6400 0.5590 0.5701 98,887 -0.02(-3.37%)
Jan 06, 2020 0.6300 0.6500 0.5800 0.5900 181,963 +0.04(+7.27%)
Jan 03, 2020 0.5800 0.5800 0.5370 0.5500 24,000 -0.01(-1.93%)
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.