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 (%)
May 29, 2020 39.40 46.00 36.80 38.20 31,355 +0.60(+1.60%)
May 28, 2020 37.80 39.80 35.40 37.60 22,854 +1.00(+2.73%)
May 27, 2020 35.00 38.00 33.00 36.60 18,991 +2.40(+7.02%)
May 26, 2020 33.00 34.20 31.60 34.20 16,235 +2.90(+9.27%)
May 22, 2020 30.20 31.80 30.00 31.30 8,010 +0.30(+0.97%)
May 21, 2020 31.00 32.00 30.00 31.00 6,692 -0.40(-1.27%)
May 20, 2020 32.20 32.20 30.00 31.40 11,649 -1.00(-3.09%)
May 19, 2020 30.00 33.80 30.00 32.40 16,669 +2.40(+8.00%)
May 18, 2020 31.00 32.60 26.40 30.00 31,845 -3.40(-10.18%)
May 15, 2020 34.80 36.00 30.00 33.40 59,180 -11.40(-25.45%)
May 14, 2020 46.00 46.00 39.20 44.80 20,554 -3.20(-6.67%)
May 13, 2020 49.40 53.20 41.20 48.00 35,060 -5.20(-9.77%)
May 12, 2020 54.80 62.00 50.40 53.20 120,392 +2.20(+4.31%)
May 11, 2020 46.00 56.00 43.00 51.00 174,471 +8.00(+18.60%)
May 08, 2020 41.20 45.40 41.20 43.00 11,160 +2.60(+6.44%)
May 07, 2020 40.40 46.85 39.40 40.40 10,896 -0.40(-0.98%)
May 06, 2020 43.00 43.00 39.88 40.80 917 -0.80(-1.92%)
May 05, 2020 41.60 43.49 39.70 41.60 5,112 -0.40(-0.95%)
May 04, 2020 45.00 45.00 41.33 42.00 655 -1.00(-2.33%)
May 01, 2020 43.00 43.00 40.20 43.00 2,135 +0.00(+0.00%)
Apr 30, 2020 45.00 45.90 41.60 43.00 3,672 -2.20(-4.87%)
Apr 29, 2020 49.00 51.00 43.80 45.20 5,002 -3.02(-6.26%)
Apr 28, 2020 47.80 50.00 46.00 48.22 1,589 +0.22(+0.46%)
Apr 27, 2020 50.00 57.40 47.20 48.00 3,196 +0.00(+0.00%)
Apr 24, 2020 48.60 51.60 44.60 48.00 2,285 -0.80(-1.64%)
Apr 23, 2020 55.00 55.00 47.80 48.80 3,147 -1.20(-2.40%)
Apr 22, 2020 50.00 60.20 50.00 50.00 4,263 -11.00(-18.03%)
Apr 21, 2020 63.80 64.29 51.00 61.00 7,618 +0.60(+0.99%)
Apr 20, 2020 71.00 73.79 60.00 60.40 3,827 -8.60(-12.46%)
Apr 17, 2020 79.80 79.80 66.20 69.00 2,400 -8.60(-11.08%)
Apr 16, 2020 70.00 80.00 64.60 77.60 3,766 +6.60(+9.30%)
Apr 15, 2020 64.60 84.80 64.20 71.00 7,197 +6.24(+9.64%)
Apr 14, 2020 67.80 75.80 58.60 64.76 2,265 -2.64(-3.92%)
Apr 13, 2020 56.00 69.16 50.35 67.40 3,443 +13.77(+25.67%)
Apr 09, 2020 54.60 55.00 50.00 53.63 355 -0.97(-1.77%)
Apr 08, 2020 47.80 58.40 47.20 54.60 1,747 +8.40(+18.18%)
Apr 07, 2020 46.80 49.86 46.20 46.20 398 -2.60(-5.33%)
Apr 06, 2020 44.20 48.98 43.80 48.80 572 +3.60(+7.96%)
Apr 03, 2020 44.20 46.59 41.40 45.20 700 -1.80(-3.83%)
Apr 02, 2020 41.80 48.00 41.80 47.00 2,658 -1.40(-2.89%)
Apr 01, 2020 40.60 50.80 39.00 48.40 224 +7.00(+16.91%)
Mar 31, 2020 44.70 44.70 41.40 41.40 203 -2.20(-5.05%)
Mar 30, 2020 49.00 49.00 40.00 43.60 394 -4.80(-9.92%)
Mar 27, 2020 46.30 48.80 44.41 48.40 435 +0.40(+0.83%)
Mar 26, 2020 44.00 48.00 40.70 48.00 634 +5.10(+11.89%)
Mar 25, 2020 38.60 43.60 37.00 42.90 652 +2.90(+7.25%)
Mar 24, 2020 36.50 40.00 36.28 40.00 326 +2.20(+5.82%)
Mar 23, 2020 36.20 40.60 33.40 37.80 525 -1.20(-3.08%)
Mar 20, 2020 39.60 42.00 38.20 39.00 440 +1.20(+3.17%)
Mar 19, 2020 36.00 38.00 34.00 37.80 325 +3.60(+10.53%)
Mar 18, 2020 33.60 37.39 32.40 34.20 738 -3.20(-8.56%)
Mar 17, 2020 38.40 41.60 35.60 37.40 1,324 -3.60(-8.78%)
Mar 16, 2020 42.20 50.20 41.00 41.00 1,337 -3.00(-6.82%)
Mar 13, 2020 48.40 52.05 43.80 44.00 675 -7.00(-13.73%)
Mar 12, 2020 48.00 51.00 42.40 51.00 1,468 +1.40(+2.82%)
Mar 11, 2020 43.20 53.20 41.60 49.60 2,437 +6.60(+15.35%)
Mar 10, 2020 43.40 46.60 41.20 43.00 793 -1.00(-2.27%)
Mar 09, 2020 44.00 45.80 40.00 44.00 3,461 -3.00(-6.38%)
Mar 06, 2020 49.60 50.00 43.40 47.00 6,530 +6.00(+14.63%)
Mar 05, 2020 54.20 62.00 41.00 41.00 43,650 -16.60(-28.82%)
Mar 04, 2020 60.20 64.62 56.00 57.60 2,187 -2.40(-4.00%)
Mar 03, 2020 65.40 68.80 60.00 60.00 763 -4.40(-6.83%)
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.