Senestech Inc (NQ: SNES )

2.304 USD +0.115 (+5.23%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 0.5500 0.5799 0.5300 0.5608 139,826 +0.01(+1.96%)
Dec 31, 2019 0.5613 0.5740 0.5425 0.5500 113,600 -0.01(-0.92%)
Dec 30, 2019 0.6100 0.6270 0.5401 0.5551 308,431 -0.03(-5.92%)
Dec 27, 2019 0.5300 0.6298 0.5269 0.5900 327,000 +0.06(+11.66%)
Dec 26, 2019 0.5200 0.5395 0.5200 0.5284 120,127 +0.00(+0.63%)
Dec 24, 2019 0.5200 0.5399 0.5200 0.5251 39,900 +0.00(+0.00%)
Dec 23, 2019 0.5480 0.5480 0.5200 0.5251 161,592 -0.02(-2.83%)
Dec 20, 2019 0.5323 0.5584 0.5321 0.5404 69,900 -0.00(-0.86%)
Dec 19, 2019 0.5574 0.5640 0.5300 0.5451 102,172 -0.01(-2.05%)
Dec 18, 2019 0.5302 0.5650 0.5300 0.5565 94,871 +0.03(+5.58%)
Dec 17, 2019 0.5450 0.5599 0.5248 0.5271 111,823 -0.01(-1.57%)
Dec 16, 2019 0.5509 0.5648 0.5200 0.5355 116,858 -0.02(-3.32%)
Dec 13, 2019 0.5425 0.5557 0.5270 0.5539 139,300 +0.01(+2.56%)
Dec 12, 2019 0.5400 0.5500 0.5200 0.5401 119,600 -0.02(-3.55%)
Dec 11, 2019 0.5800 0.6000 0.5400 0.5600 104,015 -0.02(-3.45%)
Dec 10, 2019 0.5978 0.5979 0.5700 0.5800 100,967 +0.00(+0.02%)
Dec 09, 2019 0.5710 0.6000 0.5710 0.5799 41,140 -0.01(-0.91%)
Dec 06, 2019 0.6300 0.6300 0.5800 0.5852 65,700 -0.01(-1.81%)
Dec 05, 2019 0.5813 0.6100 0.5813 0.5960 29,548 -0.00(-0.67%)
Dec 04, 2019 0.6100 0.6100 0.5800 0.6000 44,320 -0.00(-0.81%)
Dec 03, 2019 0.6300 0.6300 0.5900 0.6049 76,381 +0.01(+0.85%)
Dec 02, 2019 0.6100 0.6255 0.5819 0.5998 50,491 -0.02(-3.26%)
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%)
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.