Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senestech Inc (NQ: SNES )

0.7285 -0.0213 (-2.84%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3180 0.3200 0.2857 0.3000 33,703 -0.01(-1.64%)
Oct 30, 2023 0.3100 0.3309 0.3000 0.3050 11,537 -0.01(-1.61%)
Oct 27, 2023 0.3299 0.3299 0.2845 0.3100 47,856 +0.00(+0.00%)
Oct 26, 2023 0.3015 0.3317 0.3000 0.3100 24,255 -0.00(-0.32%)
Oct 25, 2023 0.3270 0.3400 0.3002 0.3110 31,830 -0.03(-7.91%)
Oct 24, 2023 0.3600 0.3618 0.3111 0.3377 75,916 -0.02(-5.93%)
Oct 23, 2023 0.3650 0.3999 0.3200 0.3590 55,164 -0.01(-1.64%)
Oct 20, 2023 0.3600 0.3899 0.3600 0.3650 26,570 -0.00(-0.14%)
Oct 19, 2023 0.3815 0.4050 0.3655 0.3655 107,938 -0.03(-8.14%)
Oct 18, 2023 0.3980 0.4000 0.3700 0.3979 142,126 +0.02(+6.11%)
Oct 17, 2023 0.3310 0.4440 0.3300 0.3750 419,869 +0.04(+11.11%)
Oct 16, 2023 0.3400 0.3420 0.3230 0.3375 61,007 +0.00(+0.00%)
Oct 13, 2023 0.3700 0.3799 0.3111 0.3375 300,078 -0.03(-8.78%)
Oct 12, 2023 0.3800 0.4000 0.3360 0.3700 1,035,033 +0.02(+5.41%)
Oct 11, 2023 0.3800 0.3800 0.3200 0.3510 141,892 -0.01(-3.12%)
Oct 10, 2023 0.3424 0.3700 0.3185 0.3623 71,789 +0.02(+5.81%)
Oct 09, 2023 0.3820 0.3927 0.3200 0.3424 171,379 -0.03(-8.38%)
Oct 06, 2023 0.3800 0.3886 0.3637 0.3737 131,677 -0.02(-3.88%)
Oct 05, 2023 0.4600 0.4600 0.3684 0.3888 237,490 -0.06(-12.43%)
Oct 04, 2023 0.3800 0.4605 0.3600 0.4440 393,557 +0.06(+14.73%)
Oct 03, 2023 0.4399 0.4500 0.3780 0.3870 80,421 -0.04(-8.92%)
Oct 02, 2023 0.4271 0.4271 0.4100 0.4249 22,802 +0.00(+1.17%)
Sep 29, 2023 0.4190 0.4307 0.4100 0.4200 16,757 -0.01(-2.48%)
Sep 28, 2023 0.4056 0.4450 0.3919 0.4307 62,520 +0.03(+6.35%)
Sep 27, 2023 0.4000 0.4400 0.3894 0.4050 147,391 -0.01(-2.41%)
Sep 26, 2023 0.4600 0.6500 0.3676 0.4150 1,526,421 -0.01(-1.43%)
Sep 25, 2023 0.4246 0.4500 0.4210 0.4210 14,439 -0.02(-5.33%)
Sep 22, 2023 0.4500 0.4600 0.4190 0.4447 45,300 -0.01(-1.22%)
Sep 21, 2023 0.5000 0.5000 0.4500 0.4502 21,915 -0.04(-8.12%)
Sep 20, 2023 0.4800 0.5125 0.4600 0.4900 125,831 +0.04(+8.86%)
Sep 19, 2023 0.4401 0.4950 0.4301 0.4501 344,509 +0.02(+4.65%)
Sep 18, 2023 0.4800 0.5300 0.4256 0.4301 71,017 -0.07(-13.98%)
Sep 15, 2023 0.5100 0.5100 0.4601 0.5000 82,245 +0.00(+0.40%)
Sep 14, 2023 0.4900 0.5277 0.4820 0.4980 30,671 -0.04(-7.78%)
Sep 13, 2023 0.5400 0.5650 0.4520 0.5400 59,516 +0.02(+3.85%)
Sep 12, 2023 0.5500 0.5800 0.5200 0.5200 19,528 -0.03(-6.00%)
Sep 11, 2023 0.5570 0.5859 0.5180 0.5532 62,511 +0.01(+1.50%)
Sep 08, 2023 0.5500 0.5679 0.5240 0.5450 55,056 -0.02(-4.39%)
Sep 07, 2023 0.6000 0.6000 0.5210 0.5700 40,086 +0.00(+0.35%)
Sep 06, 2023 0.5300 0.5880 0.5000 0.5680 90,530 +0.02(+3.27%)
Sep 05, 2023 0.5368 0.5928 0.4900 0.5500 107,615 -0.01(-1.96%)
Sep 01, 2023 0.5800 0.6279 0.5500 0.5610 30,797 -0.02(-2.94%)
Aug 31, 2023 0.5700 0.5986 0.5506 0.5780 43,767 +0.01(+1.40%)
Aug 30, 2023 0.5800 0.6025 0.5505 0.5700 44,836 -0.01(-1.72%)
Aug 29, 2023 0.6160 0.6340 0.5729 0.5800 50,863 -0.04(-6.45%)
Aug 28, 2023 0.6800 0.6800 0.6006 0.6200 45,274 -0.02(-3.49%)
Aug 25, 2023 0.6601 0.7339 0.6050 0.6424 28,619 -0.04(-5.81%)
Aug 24, 2023 0.7500 0.7500 0.6700 0.6820 28,610 -0.04(-5.09%)
Aug 23, 2023 0.7360 0.7360 0.7003 0.7186 7,019 +0.02(+2.51%)
Aug 22, 2023 0.7368 0.7368 0.7000 0.7010 10,509 -0.02(-3.36%)
Aug 21, 2023 0.7250 0.8100 0.7177 0.7254 12,232 -0.02(-3.28%)
Aug 18, 2023 0.7720 0.7720 0.7250 0.7500 9,872 -0.03(-4.29%)
Aug 17, 2023 0.8100 0.8101 0.7710 0.7836 9,569 -0.02(-2.82%)
Aug 16, 2023 0.7700 0.8269 0.7550 0.8063 15,090 +0.06(+7.48%)
Aug 15, 2023 0.7100 0.7600 0.7100 0.7502 12,985 +0.03(+3.73%)
Aug 14, 2023 0.7600 0.7690 0.6860 0.7232 45,344 -0.04(-4.84%)
Aug 11, 2023 0.8099 0.8338 0.6789 0.7600 47,697 +0.00(+0.00%)
Aug 10, 2023 0.7750 0.8400 0.7501 0.7600 28,500 -0.04(-5.00%)
Aug 09, 2023 0.8216 0.8216 0.7650 0.8000 15,260 -0.00(-0.29%)
Aug 08, 2023 0.8500 0.8700 0.7700 0.8023 81,204 -0.07(-8.31%)
Aug 07, 2023 0.8600 0.8876 0.8600 0.8750 13,321 +0.03(+2.94%)
Aug 04, 2023 0.8900 0.9050 0.8500 0.8500 19,668 -0.03(-3.41%)
Aug 03, 2023 0.8800 0.9000 0.8713 0.8800 8,567 -0.01(-1.12%)
Aug 02, 2023 0.9100 0.9231 0.8771 0.8900 19,788 -0.02(-2.20%)
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.