Senestech Inc (NQ: SNES )

2.740 -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8592 9000 7896 7968 13 -720.00(-8.29%)
Feb 27, 2020 8976 9120 8424 8688 4 -480.00(-5.24%)
Feb 26, 2020 8856 9576 8640 9168 11 +240.00(+2.69%)
Feb 25, 2020 9264 9596 8736 8928 8 -384.00(-4.12%)
Feb 24, 2020 10080 10128 8707 9312 22 -696.00(-6.95%)
Feb 21, 2020 10560 10656 9672 10008 7 -600.00(-5.66%)
Feb 20, 2020 10128 10792 10080 10608 10 +372.00(+3.63%)
Feb 19, 2020 9840 10608 8664 10236 21 +348.00(+3.52%)
Feb 18, 2020 8040 10368 7895 9888 33 +168.00(+1.73%)
Feb 14, 2020 10800 10800 9264 9720 33 -1152.00(-10.60%)
Feb 13, 2020 10512 11280 9240 10872 92 -504.00(-4.43%)
Feb 12, 2020 11232 11928 10800 11376 61 +144.00(+1.28%)
Feb 11, 2020 12840 13440 11088 11232 80 -1392.00(-11.03%)
Feb 10, 2020 10992 12864 10800 12624 111 +1080.00(+9.36%)
Feb 07, 2020 12000 12888 10800 11544 47 -2016.00(-14.87%)
Feb 06, 2020 13608 15096 13152 13560 33 -2088.00(-13.34%)
Feb 05, 2020 16056 27446 14535 15648 135 -192.00(-1.21%)
Feb 04, 2020 17280 19200 15360 15840 11 -1632.00(-9.34%)
Feb 03, 2020 16008 17755 15499 17472 2 +604.80(+3.59%)
Jan 31, 2020 16320 17904 14894 16867 8 +14.40(+0.09%)
Jan 30, 2020 18240 18240 16339 16853 7 -696.00(-3.97%)
Jan 29, 2020 18672 18898 17381 17549 7 -1411.20(-7.44%)
Jan 28, 2020 17333 19200 17333 18960 7 +4.80(+0.03%)
Jan 27, 2020 17136 20640 16474 18955 19 +1819.20(+10.62%)
Jan 24, 2020 16805 17664 16320 17136 59 -4416.00(-20.49%)
Jan 23, 2020 27360 27557 21120 21552 25 -6144.00(-22.18%)
Jan 22, 2020 28166 28843 27360 27696 1 -1099.20(-3.82%)
Jan 21, 2020 26400 29688 26400 28795 5 +1243.20(+4.51%)
Jan 17, 2020 28320 29760 26712 27552 5 -768.00(-2.71%)
Jan 16, 2020 24960 28800 24960 28320 5 +3590.40(+14.52%)
Jan 15, 2020 24912 25440 23040 24730 2 -230.40(-0.92%)
Jan 14, 2020 24960 25440 22080 24960 8 +720.00(+2.97%)
Jan 13, 2020 25013 25920 24000 24240 3 -1324.80(-5.18%)
Jan 10, 2020 24960 25920 24480 25565 6 -1550.40(-5.72%)
Jan 09, 2020 28656 28800 26496 27115 2 -1080.00(-3.83%)
Jan 08, 2020 27365 28978 27365 28195 1 +830.40(+3.03%)
Jan 07, 2020 30720 30720 26832 27365 2 -955.20(-3.37%)
Jan 06, 2020 30240 31200 27840 28320 3 +1920.00(+7.27%)
Jan 03, 2020 27840 27840 25776 26400 0 -518.40(-1.93%)
Jan 02, 2020 26400 27835 25440 26918 2 +518.40(+1.96%)
Dec 31, 2019 26942 27552 26040 26400 2 -244.80(-0.92%)
Dec 30, 2019 29280 30096 25925 26645 6 -1675.20(-5.92%)
Dec 27, 2019 25440 30230 25291 28320 6 +2956.80(+11.66%)
Dec 26, 2019 24960 25896 24960 25363 2 +158.40(+0.63%)
Dec 24, 2019 24960 25915 24960 25205 0 +0.00(+0.00%)
Dec 23, 2019 26304 26304 24960 25205 3 -734.40(-2.83%)
Dec 20, 2019 25550 26803 25541 25939 1 -225.60(-0.86%)
Dec 19, 2019 26755 27072 25440 26165 2 -547.20(-2.05%)
Dec 18, 2019 25450 27120 25440 26712 1 +1411.20(+5.58%)
Dec 17, 2019 26160 26875 25190 25301 2 -403.20(-1.57%)
Dec 16, 2019 26443 27110 24960 25704 2 -883.20(-3.32%)
Dec 13, 2019 26040 26674 25296 26587 2 +662.40(+2.56%)
Dec 12, 2019 25920 26400 24960 25925 2 -955.20(-3.55%)
Dec 11, 2019 27840 28800 25920 26880 2 -960.00(-3.45%)
Dec 10, 2019 28694 28699 27360 27840 2 +4.80(+0.02%)
Dec 09, 2019 27408 28800 27408 27835 0 -254.40(-0.91%)
Dec 06, 2019 30240 30240 27840 28090 1 -518.40(-1.81%)
Dec 05, 2019 27902 29280 27902 28608 0 -192.00(-0.67%)
Dec 04, 2019 29280 29280 27840 28800 0 -235.20(-0.81%)
Dec 03, 2019 30240 30240 28320 29035 1 +244.80(+0.85%)
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.