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 (%)
Jun 30, 2017 2360 2384 2275 2280 63 -72.00(-3.06%)
Jun 29, 2017 2360 2496 2345 2352 14 +8.00(+0.34%)
Jun 28, 2017 2404 2412 2340 2344 9 -100.76(-4.12%)
Jun 27, 2017 2476 2480 2445 2445 6 +24.76(+1.02%)
Jun 26, 2017 2560 2560 2384 2420 10 -116.00(-4.57%)
Jun 23, 2017 2444 2536 2440 2536 138 +116.00(+4.79%)
Jun 22, 2017 2438 2500 2340 2420 101 +40.00(+1.68%)
Jun 21, 2017 2428 2428 2256 2380 10 -20.00(-0.83%)
Jun 20, 2017 2560 2560 2380 2400 17 +1.60(+0.07%)
Jun 19, 2017 2500 2500 2380 2398 21 -77.60(-3.13%)
Jun 16, 2017 2248 2500 2248 2476 36 +218.00(+9.65%)
Jun 15, 2017 2360 2370 2244 2258 29 -138.00(-5.76%)
Jun 14, 2017 2496 2496 2360 2396 30 -88.00(-3.54%)
Jun 13, 2017 2600 2600 2472 2484 22 +12.00(+0.49%)
Jun 12, 2017 2340 2596 2260 2472 34 +192.00(+8.42%)
Jun 09, 2017 2388 2388 2260 2280 46 +36.00(+1.60%)
Jun 08, 2017 2300 2336 2140 2244 158 +44.00(+2.00%)
Jun 07, 2017 1954 2200 1954 2200 131 +248.00(+12.70%)
Jun 06, 2017 2004 2047 1940 1952 34 -48.00(-2.40%)
Jun 05, 2017 2396 2400 2000 2000 75 -364.00(-15.40%)
Jun 02, 2017 2440 2464 2204 2364 70 -64.00(-2.64%)
Jun 01, 2017 2656 2656 2420 2428 34 -12.00(-0.49%)
May 31, 2017 2492 2586 2344 2440 53 +32.00(+1.33%)
May 30, 2017 2716 2716 2408 2408 17 -196.00(-7.53%)
May 26, 2017 2736 2814 2600 2604 27 -132.00(-4.82%)
May 25, 2017 2809 2809 2736 2736 34 -84.00(-2.98%)
May 24, 2017 2760 2840 2760 2820 21 +36.00(+1.29%)
May 23, 2017 2745 2840 2745 2784 12 -32.00(-1.14%)
May 22, 2017 2836 2860 2736 2816 6 +20.00(+0.72%)
May 19, 2017 2836 2870 2796 2796 16 +64.00(+2.34%)
May 18, 2017 2956 3184 2728 2732 27 -100.00(-3.53%)
May 17, 2017 3082 3082 2832 2832 2 -364.00(-11.39%)
May 16, 2017 3100 3196 3100 3196 27 +96.00(+3.10%)
May 15, 2017 2952 3117 2932 3100 53 +152.00(+5.16%)
May 12, 2017 2900 2948 2772 2948 15 +192.00(+6.97%)
May 11, 2017 2792 2900 2684 2756 21 -36.00(-1.29%)
May 10, 2017 2896 2896 2676 2792 37 +136.00(+5.12%)
May 09, 2017 2700 2799 2604 2656 40 -56.00(-2.06%)
May 08, 2017 2816 2932 2676 2712 76 -248.00(-8.38%)
May 05, 2017 2636 2960 2600 2960 56 +328.00(+12.46%)
May 04, 2017 2604 2632 2564 2632 155 +28.00(+1.08%)
May 03, 2017 2728 2728 2592 2604 94 -124.00(-4.55%)
May 02, 2017 2792 2856 2728 2728 67 -100.00(-3.54%)
May 01, 2017 2892 3196 2792 2828 36 -32.00(-1.12%)
Apr 28, 2017 2860 2960 2804 2860 59 -56.00(-1.92%)
Apr 27, 2017 2984 3036 2916 2916 83 -32.00(-1.09%)
Apr 26, 2017 2983 3035 2948 2948 57 -116.00(-3.79%)
Apr 25, 2017 3200 3200 3064 3064 3 +51.16(+1.70%)
Apr 24, 2017 3052 3180 2996 3013 32 -43.16(-1.41%)
Apr 21, 2017 3100 3136 3008 3056 19 +0.00(+0.00%)
Apr 20, 2017 3120 3200 3028 3056 53 -24.00(-0.78%)
Apr 19, 2017 3200 3240 3080 3080 17 -120.00(-3.75%)
Apr 18, 2017 3272 3280 3151 3200 47 -20.00(-0.62%)
Apr 17, 2017 3280 3280 3212 3220 20 +20.00(+0.62%)
Apr 13, 2017 3200 3200 3160 3200 31 -32.00(-0.99%)
Apr 12, 2017 3293 3293 3172 3232 8 +52.00(+1.64%)
Apr 11, 2017 3252 3260 3173 3180 8 +40.00(+1.27%)
Apr 10, 2017 3256 3395 3140 3140 20 -56.00(-1.75%)
Apr 07, 2017 3154 3224 3154 3196 10 +28.00(+0.88%)
Apr 06, 2017 3152 3200 3124 3168 45 -28.00(-0.88%)
Apr 05, 2017 3196 3216 3128 3196 29 +4.00(+0.13%)
Apr 04, 2017 3240 3272 3192 3192 22 -8.00(-0.25%)
Apr 03, 2017 3140 3509 3140 3200 76 +36.00(+1.14%)
Mar 31, 2017 3400 3400 3156 3164 183 -40.00(-1.25%)
Mar 30, 2017 3252 3563 3204 3204 33 -76.00(-2.32%)
Mar 29, 2017 3216 3316 3216 3280 6 +0.00(+0.00%)
Mar 28, 2017 3320 3384 3172 3280 54 -60.00(-1.80%)
Mar 27, 2017 3264 3384 3264 3340 11 +28.00(+0.85%)
Mar 24, 2017 3368 3388 3146 3312 65 -76.00(-2.24%)
Mar 23, 2017 3240 3388 3204 3388 21 +172.00(+5.35%)
Mar 22, 2017 3328 3328 2992 3216 65 -88.00(-2.66%)
Mar 21, 2017 3468 3548 3300 3304 92 -92.00(-2.71%)
Mar 20, 2017 3360 3730 3296 3396 93 +76.00(+2.29%)
Mar 17, 2017 3620 3668 3308 3320 133 -224.00(-6.32%)
Mar 16, 2017 3629 3784 3440 3544 41 -60.00(-1.66%)
Mar 15, 2017 3684 3776 3604 3604 84 -68.00(-1.85%)
Mar 14, 2017 3544 3744 3476 3672 52 +192.00(+5.52%)
Mar 13, 2017 3568 3680 3404 3480 116 +104.00(+3.08%)
Mar 10, 2017 3400 3444 3372 3376 42 +48.00(+1.44%)
Mar 09, 2017 3520 3647 3324 3328 21 -72.00(-2.12%)
Mar 08, 2017 3820 3820 3400 3400 75 -24.00(-0.70%)
Mar 07, 2017 3596 3840 3360 3424 20 -124.00(-3.49%)
Mar 06, 2017 3404 3616 3300 3548 23 +148.00(+4.35%)
Mar 03, 2017 3600 3600 3400 3400 23 +96.00(+2.91%)
Mar 02, 2017 3312 3360 3304 3304 10 -52.00(-1.55%)
Mar 01, 2017 3276 3396 3276 3356 23 +112.00(+3.45%)
Feb 28, 2017 3248 3351 3244 3244 23 -4.00(-0.12%)
Feb 27, 2017 3284 3300 3244 3248 28 +4.00(+0.12%)
Feb 24, 2017 3316 3360 3244 3244 14 +12.00(+0.37%)
Feb 23, 2017 3286 3358 3232 3232 18 -36.00(-1.10%)
Feb 22, 2017 3360 3392 3244 3268 24 +28.00(+0.86%)
Feb 21, 2017 3268 3300 3240 3240 52 +16.00(+0.50%)
Feb 17, 2017 3224 3224 3224 0 +24.00(+0.75%)
Feb 16, 2017 3348 3396 3200 3200 25 -60.00(-1.84%)
Feb 15, 2017 3332 3400 3260 3260 43 +0.00(+0.00%)
Feb 14, 2017 3644 3644 3200 3260 44 -80.00(-2.40%)
Feb 13, 2017 3420 3492 3340 3340 17 -56.00(-1.65%)
Feb 10, 2017 3396 3584 3396 3396 32 +16.00(+0.47%)
Feb 09, 2017 3468 3468 3380 3380 49 -48.00(-1.40%)
Feb 08, 2017 3404 3460 3400 3428 30 -12.00(-0.35%)
Feb 07, 2017 3440 3508 3400 3440 31 +56.00(+1.65%)
Feb 06, 2017 3556 3556 3380 3384 89 -16.00(-0.47%)
Feb 03, 2017 3596 3596 3388 3400 44 +80.00(+2.41%)
Feb 02, 2017 3396 3460 3292 3320 109 +62.00(+1.90%)
Feb 01, 2017 3596 3596 3208 3258 35 +162.00(+5.23%)
Jan 31, 2017 3156 3270 2994 3096 58 +72.00(+2.38%)
Jan 30, 2017 2972 3117 2928 3024 86 +28.00(+0.93%)
Jan 27, 2017 2992 3133 2920 2996 89 +144.00(+5.05%)
Jan 26, 2017 2968 3070 2820 2852 87 -36.00(-1.25%)
Jan 25, 2017 3112 3156 2884 2888 125 -64.00(-2.17%)
Jan 24, 2017 3176 3176 2892 2952 415 -48.00(-1.60%)
Jan 23, 2017 3120 3356 2826 3000 543 -526.00(-14.92%)
Jan 20, 2017 3700 3700 3444 3526 30 -234.00(-6.22%)
Jan 19, 2017 3940 3940 3361 3760 55 -188.00(-4.76%)
Jan 18, 2017 3900 4230 3740 3948 81 +48.00(+1.23%)
Jan 17, 2017 4048 4274 3760 3900 121 +148.00(+3.94%)
Jan 13, 2017 3752 3752 3752 0 +524.00(+16.23%)
Jan 12, 2017 3280 3292 3204 3228 99 -12.00(-0.37%)
Jan 11, 2017 3204 3292 3080 3240 35 +84.00(+2.66%)
Jan 10, 2017 3284 3284 2952 3156 113 +24.00(+0.77%)
Jan 09, 2017 3220 3296 3052 3132 211 -132.00(-4.04%)
Jan 06, 2017 3376 3376 3200 3264 107 -32.00(-0.97%)
Jan 05, 2017 3316 3400 3272 3296 60 +4.00(+0.12%)
Jan 04, 2017 3392 3392 3264 3292 54 +84.00(+2.62%)
Jan 03, 2017 3380 3403 3208 3208 195 -52.00(-1.60%)
Dec 30, 2016 3260 3260 3260 0 +0.00(+0.00%)
Dec 29, 2016 3252 3360 3224 3260 181 +60.00(+1.88%)
Dec 28, 2016 3388 3456 3200 3200 231 -100.00(-3.03%)
Dec 27, 2016 3592 3592 3244 3300 112 +24.00(+0.73%)
Dec 23, 2016 3276 3276 3276 0 +69.12(+2.16%)
Dec 22, 2016 3200 3208 3200 3207 60 -9.12(-0.28%)
Dec 21, 2016 3232 3232 3200 3216 22 -39.16(-1.20%)
Dec 20, 2016 3260 3260 3209 3255 12 +15.16(+0.47%)
Dec 19, 2016 3260 3280 3202 3240 36 +40.00(+1.25%)
Dec 16, 2016 3260 3260 3200 3200 5 +0.00(+0.00%)
Dec 15, 2016 3288 3288 3200 3200 133 +0.00(+0.00%)
Dec 14, 2016 3220 3220 3200 3200 421 +0.00(+0.00%)
Dec 13, 2016 3200 3320 2976 3200 127 +0.00(+0.00%)
Dec 12, 2016 3320 3320 3200 3200 41 +0.00(+0.00%)
Dec 09, 2016 3220 3392 3200 3200 78 -64.00(-1.96%)
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.