Senestech Inc (NQ: SNES )

0.6825 -0.0155 (-2.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.00 34.60 33.00 34.60 6,908 +1.40(+4.22%)
Aug 30, 2021 32.20 33.40 32.20 33.20 3,109 +0.80(+2.47%)
Aug 27, 2021 33.20 35.40 32.40 32.40 9,696 -0.40(-1.22%)
Aug 26, 2021 36.00 36.60 32.60 32.80 16,243 -3.20(-8.89%)
Aug 25, 2021 35.60 36.80 35.20 36.00 16,576 +0.60(+1.69%)
Aug 24, 2021 34.40 36.20 33.60 35.40 10,857 +0.60(+1.72%)
Aug 23, 2021 32.60 36.20 32.40 34.80 25,386 +1.80(+5.45%)
Aug 20, 2021 33.00 33.40 31.80 33.00 16,489 -0.40(-1.20%)
Aug 19, 2021 30.80 34.80 30.70 33.40 62,253 +3.40(+11.33%)
Aug 18, 2021 30.20 31.00 29.40 30.00 9,742 -0.40(-1.32%)
Aug 17, 2021 30.20 30.58 29.40 30.40 9,081 +0.20(+0.66%)
Aug 16, 2021 30.20 30.80 30.00 30.20 6,233 -0.60(-1.95%)
Aug 13, 2021 31.60 30.80 30.00 30.80 7,821 -0.00(-0.01%)
Aug 12, 2021 31.00 31.10 30.20 30.80 6,420 +0.00(+0.01%)
Aug 11, 2021 31.00 32.00 30.60 30.80 4,314 -0.60(-1.91%)
Aug 10, 2021 32.20 32.60 30.80 31.40 4,449 -0.40(-1.26%)
Aug 09, 2021 31.60 32.00 31.00 31.80 4,232 -0.20(-0.62%)
Aug 06, 2021 30.60 32.60 30.40 32.00 7,392 +1.20(+3.90%)
Aug 05, 2021 29.80 31.40 29.20 30.80 10,141 +1.00(+3.36%)
Aug 04, 2021 30.20 30.40 29.40 29.80 6,938 -0.40(-1.32%)
Aug 03, 2021 30.60 30.60 30.20 30.20 4,465 -0.60(-1.95%)
Aug 02, 2021 30.20 31.60 30.20 30.80 2,856 +0.40(+1.32%)
Jul 30, 2021 30.20 31.00 30.20 30.40 4,643 +0.00(+0.00%)
Jul 29, 2021 30.60 31.00 30.20 30.40 2,883 +0.00(+0.00%)
Jul 28, 2021 30.20 31.00 30.20 30.40 4,551 +0.20(+0.66%)
Jul 27, 2021 31.00 31.40 30.20 30.20 5,430 -1.10(-3.53%)
Jul 26, 2021 31.00 32.00 30.60 31.30 3,170 +0.50(+1.64%)
Jul 23, 2021 30.40 32.00 30.40 30.80 6,358 -0.80(-2.53%)
Jul 22, 2021 31.60 32.05 31.20 31.60 4,484 -0.40(-1.25%)
Jul 21, 2021 31.80 33.20 31.80 32.00 6,888 +0.00(+0.00%)
Jul 20, 2021 31.20 32.70 31.20 32.00 6,326 +0.40(+1.27%)
Jul 19, 2021 31.20 31.80 30.20 31.60 9,548 +0.20(+0.64%)
Jul 16, 2021 32.00 32.20 31.40 31.40 2,209 -0.20(-0.63%)
Jul 15, 2021 32.20 32.32 31.00 31.60 7,434 +0.00(+0.00%)
Jul 14, 2021 32.60 33.10 31.00 31.60 11,191 -1.20(-3.66%)
Jul 13, 2021 33.00 33.40 32.40 32.80 8,184 -1.00(-2.96%)
Jul 12, 2021 34.40 34.60 33.40 33.80 11,406 -0.20(-0.59%)
Jul 09, 2021 33.80 34.20 33.00 34.00 12,269 +1.00(+3.03%)
Jul 08, 2021 32.20 34.20 31.60 33.00 25,403 +0.60(+1.85%)
Jul 07, 2021 35.80 35.80 32.20 32.40 46,026 -2.80(-7.95%)
Jul 06, 2021 34.20 38.40 32.92 35.20 144,074 +4.60(+15.03%)
Jul 02, 2021 32.20 32.60 30.60 30.60 13,654 -2.40(-7.27%)
Jul 01, 2021 32.00 34.20 31.60 33.00 39,293 +0.80(+2.48%)
Jun 30, 2021 32.80 32.80 32.00 32.20 7,927 +0.00(+0.00%)
Jun 29, 2021 32.40 33.40 32.00 32.20 7,972 -0.60(-1.83%)
Jun 28, 2021 34.20 34.60 32.00 32.80 14,574 -0.40(-1.20%)
Jun 25, 2021 31.40 33.40 31.40 33.20 13,012 +1.40(+4.40%)
Jun 24, 2021 31.40 32.00 31.20 31.80 3,320 +1.00(+3.25%)
Jun 23, 2021 31.20 32.00 30.40 30.80 10,549 -0.60(-1.91%)
Jun 22, 2021 30.60 32.20 30.20 31.40 6,163 +0.20(+0.64%)
Jun 21, 2021 32.60 33.00 30.00 31.20 10,856 -0.60(-1.89%)
Jun 18, 2021 33.00 33.40 31.80 31.80 7,226 -0.80(-2.45%)
Jun 17, 2021 33.20 34.40 32.60 32.60 3,973 -0.80(-2.40%)
Jun 16, 2021 34.00 34.20 33.20 33.40 9,266 -0.60(-1.76%)
Jun 15, 2021 35.00 35.20 33.68 34.00 9,447 -1.00(-2.86%)
Jun 14, 2021 36.60 36.94 34.60 35.00 9,742 -1.20(-3.31%)
Jun 11, 2021 38.00 38.00 35.40 36.20 12,488 -0.80(-2.16%)
Jun 10, 2021 35.60 37.20 35.20 37.00 16,255 +1.40(+3.93%)
Jun 09, 2021 34.80 35.80 34.20 35.60 14,436 +1.40(+4.09%)
Jun 08, 2021 34.40 34.91 33.80 34.20 9,425 -0.20(-0.58%)
Jun 07, 2021 34.60 34.80 33.80 34.40 7,674 +0.20(+0.58%)
Jun 04, 2021 34.20 34.80 33.60 34.20 13,189 +0.20(+0.59%)
Jun 03, 2021 33.20 34.20 32.80 34.00 14,714 +0.60(+1.80%)
Jun 02, 2021 33.80 34.00 32.40 33.40 14,452 -0.20(-0.60%)
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.