Senestech Inc (NQ: SNES )

2.079 -0.662 (-24.14%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3648 3696 3600 3624 27 +0.00(+0.00%)
Sep 29, 2021 3720 3764 3624 3624 44 -96.00(-2.58%)
Sep 28, 2021 3720 3804 3720 3720 19 -48.00(-1.27%)
Sep 27, 2021 3768 3888 3720 3768 58 +24.00(+0.64%)
Sep 24, 2021 3696 3792 3696 3744 22 +24.00(+0.65%)
Sep 23, 2021 3720 3744 3683 3720 16 +0.00(+0.00%)
Sep 22, 2021 3744 3840 3648 3720 122 -24.00(-0.64%)
Sep 21, 2021 3768 3816 3696 3744 20 +0.00(+0.00%)
Sep 20, 2021 3816 3960 3696 3744 39 -216.00(-5.45%)
Sep 17, 2021 3840 3960 3768 3960 29 +168.00(+4.43%)
Sep 16, 2021 3792 3892 3744 3792 29 -24.00(-0.63%)
Sep 15, 2021 3936 3957 3720 3816 39 -120.00(-3.05%)
Sep 14, 2021 4080 4101 3936 3936 28 -168.00(-4.09%)
Sep 13, 2021 4056 4176 3987 4104 20 +24.00(+0.59%)
Sep 10, 2021 4032 4174 4008 4080 54 -48.00(-1.16%)
Sep 09, 2021 4008 4272 4008 4128 55 +168.00(+4.24%)
Sep 08, 2021 4056 4056 3912 3960 25 -96.00(-2.37%)
Sep 07, 2021 4056 4152 3960 4056 26 +0.00(+0.00%)
Sep 03, 2021 4056 4104 4012 4056 20 +0.00(+0.00%)
Sep 02, 2021 4032 4152 3984 4056 53 +24.00(+0.60%)
Sep 01, 2021 4080 4176 4008 4032 20 -120.00(-2.89%)
Aug 31, 2021 3960 4152 3960 4152 57 +168.00(+4.22%)
Aug 30, 2021 3864 4008 3864 3984 25 +96.00(+2.47%)
Aug 27, 2021 3984 4248 3888 3888 80 -48.00(-1.22%)
Aug 26, 2021 4320 4392 3912 3936 135 -384.00(-8.89%)
Aug 25, 2021 4272 4416 4224 4320 138 +72.00(+1.69%)
Aug 24, 2021 4128 4344 4032 4248 90 +72.00(+1.72%)
Aug 23, 2021 3912 4344 3888 4176 211 +216.00(+5.45%)
Aug 20, 2021 3960 4008 3816 3960 137 -48.00(-1.20%)
Aug 19, 2021 3696 4176 3684 4008 518 +408.00(+11.33%)
Aug 18, 2021 3624 3720 3528 3600 81 -48.00(-1.32%)
Aug 17, 2021 3624 3670 3528 3648 75 +24.00(+0.66%)
Aug 16, 2021 3624 3696 3600 3624 51 -72.00(-1.95%)
Aug 13, 2021 3792 3696 3600 3696 65 -0.24(-0.01%)
Aug 12, 2021 3720 3732 3624 3696 53 +0.24(+0.01%)
Aug 11, 2021 3720 3840 3672 3696 35 -72.00(-1.91%)
Aug 10, 2021 3864 3912 3696 3768 37 -48.00(-1.26%)
Aug 09, 2021 3792 3840 3720 3816 35 -24.00(-0.62%)
Aug 06, 2021 3672 3912 3648 3840 61 +144.00(+3.90%)
Aug 05, 2021 3576 3768 3504 3696 84 +120.00(+3.36%)
Aug 04, 2021 3624 3648 3528 3576 57 -48.00(-1.32%)
Aug 03, 2021 3672 3672 3624 3624 37 -72.00(-1.95%)
Aug 02, 2021 3624 3792 3624 3696 23 +48.00(+1.32%)
Jul 30, 2021 3624 3720 3624 3648 38 +0.00(+0.00%)
Jul 29, 2021 3672 3720 3624 3648 24 +0.00(+0.00%)
Jul 28, 2021 3624 3720 3624 3648 37 +24.00(+0.66%)
Jul 27, 2021 3720 3768 3624 3624 45 -132.48(-3.53%)
Jul 26, 2021 3720 3840 3672 3756 26 +60.48(+1.64%)
Jul 23, 2021 3648 3840 3648 3696 52 -96.00(-2.53%)
Jul 22, 2021 3792 3846 3744 3792 37 -48.00(-1.25%)
Jul 21, 2021 3816 3984 3816 3840 57 +0.00(+0.00%)
Jul 20, 2021 3744 3924 3744 3840 52 +48.00(+1.27%)
Jul 19, 2021 3744 3816 3624 3792 79 +24.00(+0.64%)
Jul 16, 2021 3840 3864 3768 3768 18 -24.00(-0.63%)
Jul 15, 2021 3864 3879 3720 3792 61 +0.00(+0.00%)
Jul 14, 2021 3912 3972 3720 3792 93 -144.00(-3.66%)
Jul 13, 2021 3960 4008 3888 3936 68 -120.00(-2.96%)
Jul 12, 2021 4128 4152 4008 4056 95 -24.00(-0.59%)
Jul 09, 2021 4056 4104 3960 4080 102 +120.00(+3.03%)
Jul 08, 2021 3864 4104 3792 3960 211 +72.00(+1.85%)
Jul 07, 2021 4296 4296 3864 3888 383 -336.00(-7.95%)
Jul 06, 2021 4104 4608 3951 4224 1,200 +552.00(+15.03%)
Jul 02, 2021 3864 3912 3672 3672 113 -288.00(-7.27%)
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.