Senestech Inc (NQ: SNES )

1.759 USD -0.071 (-3.89%)
Streaming Delayed Price Updated: 3:12 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.800 7.460 6.206 7.028 19,970 +0.01(+0.09%)
Jan 30, 2020 7.600 7.600 6.808 7.022 19,188 -0.29(-3.97%)
Jan 29, 2020 7.780 7.874 7.242 7.312 19,194 -0.59(-7.44%)
Jan 28, 2020 7.222 8.000 7.222 7.900 17,889 +0.00(+0.03%)
Jan 27, 2020 7.140 8.600 6.864 7.898 45,605 +0.76(+10.62%)
Jan 24, 2020 7.002 7.360 6.800 7.140 143,840 -1.84(-20.49%)
Jan 23, 2020 11.40 11.48 8.800 8.980 60,808 -2.56(-22.18%)
Jan 22, 2020 11.74 12.02 11.40 11.54 4,470 -0.46(-3.82%)
Jan 21, 2020 11.00 12.37 11.00 12.00 12,157 +0.52(+4.51%)
Jan 17, 2020 11.80 12.40 11.13 11.48 12,935 -0.32(-2.71%)
Jan 16, 2020 10.40 12.00 10.40 11.80 13,646 +1.50(+14.52%)
Jan 15, 2020 10.38 10.60 9.600 10.30 5,793 -0.10(-0.92%)
Jan 14, 2020 10.40 10.60 9.200 10.40 19,978 +0.30(+2.97%)
Jan 13, 2020 10.42 10.80 10.00 10.10 9,156 -0.55(-5.18%)
Jan 10, 2020 10.40 10.80 10.20 10.65 15,550 -0.65(-5.72%)
Jan 09, 2020 11.94 12.00 11.04 11.30 5,480 -0.45(-3.83%)
Jan 08, 2020 11.40 12.07 11.40 11.75 2,822 +0.35(+3.03%)
Jan 07, 2020 12.80 12.80 11.18 11.40 4,944 -0.40(-3.37%)
Jan 06, 2020 12.60 13.00 11.60 11.80 9,098 +0.80(+7.27%)
Jan 03, 2020 11.60 11.60 10.74 11.00 1,200 -0.22(-1.93%)
Jan 02, 2020 11.00 11.60 10.60 11.22 6,991 +0.22(+1.96%)
Dec 31, 2019 11.23 11.48 10.85 11.00 5,680 -0.10(-0.92%)
Dec 30, 2019 12.20 12.54 10.80 11.10 15,421 -0.70(-5.92%)
Dec 27, 2019 10.60 12.60 10.54 11.80 16,350 +1.23(+11.66%)
Dec 26, 2019 10.40 10.79 10.40 10.57 6,006 +0.07(+0.63%)
Dec 24, 2019 10.40 10.80 10.40 10.50 1,995 +0.00(+0.00%)
Dec 23, 2019 10.96 10.96 10.40 10.50 8,079 -0.31(-2.83%)
Dec 20, 2019 10.65 11.17 10.64 10.81 3,495 -0.09(-0.86%)
Dec 19, 2019 11.15 11.28 10.60 10.90 5,108 -0.23(-2.05%)
Dec 18, 2019 10.60 11.30 10.60 11.13 4,743 +0.59(+5.58%)
Dec 17, 2019 10.90 11.20 10.50 10.54 5,591 -0.17(-1.57%)
Dec 16, 2019 11.02 11.30 10.40 10.71 5,842 -0.37(-3.32%)
Dec 13, 2019 10.85 11.11 10.54 11.08 6,965 +0.28(+2.56%)
Dec 12, 2019 10.80 11.00 10.40 10.80 5,980 -0.40(-3.55%)
Dec 11, 2019 11.60 12.00 10.80 11.20 5,200 -0.40(-3.45%)
Dec 10, 2019 11.96 11.96 11.40 11.60 5,048 +0.00(+0.02%)
Dec 09, 2019 11.42 12.00 11.42 11.60 2,057 -0.11(-0.91%)
Dec 06, 2019 12.60 12.60 11.60 11.70 3,285 -0.22(-1.81%)
Dec 05, 2019 11.63 12.20 11.63 11.92 1,477 -0.08(-0.67%)
Dec 04, 2019 12.20 12.20 11.60 12.00 2,216 -0.10(-0.81%)
Dec 03, 2019 12.60 12.60 11.80 12.10 3,819 +0.10(+0.85%)
Dec 02, 2019 12.20 12.51 11.64 12.00 2,524 -0.40(-3.26%)
Nov 29, 2019 12.40 12.60 12.00 12.40 500 +0.03(+0.24%)
Nov 27, 2019 11.80 12.40 11.80 12.37 2,630 +0.17(+1.39%)
Nov 26, 2019 12.40 12.40 11.60 12.20 1,975 +0.55(+4.72%)
Nov 25, 2019 11.63 12.56 11.63 11.65 2,723 -0.29(-2.45%)
Nov 22, 2019 12.00 12.77 11.80 11.94 6,800 -0.26(-2.11%)
Nov 21, 2019 12.80 12.80 12.00 12.20 5,350 -0.35(-2.79%)
Nov 20, 2019 12.61 13.20 12.40 12.55 3,966 -0.24(-1.85%)
Nov 19, 2019 12.80 13.20 12.20 12.79 3,944 -0.03(-0.25%)
Nov 18, 2019 13.00 13.60 12.48 12.82 2,581 -0.32(-2.44%)
Nov 15, 2019 13.00 13.80 13.00 13.14 3,215 +0.14(+1.06%)
Nov 14, 2019 13.20 14.00 13.00 13.00 7,383 -0.82(-5.95%)
Nov 13, 2019 13.00 14.80 13.00 13.82 10,706 -1.58(-10.25%)
Nov 12, 2019 13.60 16.20 13.00 15.40 21,974 +1.80(+13.20%)
Nov 11, 2019 13.20 14.09 13.08 13.60 4,852 +0.00(+0.03%)
Nov 08, 2019 14.20 14.55 13.20 13.60 8,310 -0.20(-1.45%)
Nov 07, 2019 14.40 14.60 13.80 13.80 1,885 -0.61(-4.22%)
Nov 06, 2019 14.80 14.80 14.00 14.41 2,767 +0.21(+1.45%)
Nov 05, 2019 14.40 15.07 14.01 14.20 7,540 -1.12(-7.30%)
Nov 04, 2019 15.60 16.12 15.20 15.32 2,022 +0.02(+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.