Senestech Inc (NQ: SNES )

1.490 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.725 1.725 1.725 382,780 -0.01(-0.86%)
Dec 30, 2020 1.820 1.860 1.670 1.740 382,780 -0.08(-4.40%)
Dec 29, 2020 1.750 1.890 1.670 1.820 324,826 +0.07(+4.00%)
Dec 28, 2020 1.640 2.000 1.600 1.750 1,207,852 +0.10(+6.06%)
Dec 24, 2020 1.690 1.710 1.550 1.650 354,100 -0.07(-4.07%)
Dec 23, 2020 1.540 1.800 1.540 1.720 962,476 +0.16(+10.26%)
Dec 22, 2020 1.600 1.608 1.450 1.560 439,787 -0.04(-2.50%)
Dec 21, 2020 1.460 2.130 1.430 1.600 6,872,116 +0.18(+12.68%)
Dec 18, 2020 1.430 1.470 1.420 1.420 226,700 -0.05(-3.40%)
Dec 17, 2020 1.450 1.470 1.434 1.470 102,311 +0.00(+0.00%)
Dec 16, 2020 1.460 1.470 1.410 1.470 82,007 +0.01(+0.68%)
Dec 15, 2020 1.450 1.470 1.430 1.460 85,398 +0.01(+0.69%)
Dec 14, 2020 1.450 1.480 1.420 1.450 121,869 +0.02(+1.40%)
Dec 11, 2020 1.450 1.450 1.410 1.430 158,500 -0.01(-0.69%)
Dec 10, 2020 1.410 1.470 1.400 1.440 176,991 -0.03(-2.04%)
Dec 09, 2020 1.520 1.550 1.400 1.470 693,413 -0.09(-5.77%)
Dec 08, 2020 1.620 1.720 1.510 1.560 1,433,630 -0.25(-13.81%)
Dec 07, 2020 1.570 1.960 1.570 1.810 3,511,277 +0.22(+13.84%)
Dec 04, 2020 1.540 1.590 1.520 1.590 40,300 +0.03(+1.92%)
Dec 03, 2020 1.500 1.590 1.500 1.560 60,098 +0.00(+0.00%)
Dec 02, 2020 1.560 1.590 1.420 1.560 130,259 -0.03(-1.89%)
Dec 01, 2020 1.630 1.640 1.580 1.590 75,198 -0.02(-1.24%)
Nov 30, 2020 1.680 1.680 1.550 1.610 86,964 -0.06(-3.59%)
Nov 27, 2020 1.590 1.720 1.575 1.670 146,500 +0.10(+6.59%)
Nov 25, 2020 1.500 1.574 1.480 1.567 197,300 +0.08(+5.15%)
Nov 24, 2020 1.440 1.500 1.410 1.490 156,750 +0.05(+3.47%)
Nov 23, 2020 1.440 1.440 1.400 1.440 93,292 -0.01(-0.69%)
Nov 20, 2020 1.433 1.500 1.420 1.450 179,400 +0.01(+0.69%)
Nov 19, 2020 1.420 1.440 1.390 1.440 38,053 +0.03(+2.13%)
Nov 18, 2020 1.380 1.420 1.375 1.410 77,112 +0.04(+2.92%)
Nov 17, 2020 1.400 1.400 1.360 1.370 38,367 -0.03(-2.14%)
Nov 16, 2020 1.440 1.440 1.370 1.400 84,444 +0.01(+0.72%)
Nov 13, 2020 1.400 1.425 1.360 1.390 130,600 -0.02(-1.42%)
Nov 12, 2020 1.400 1.430 1.380 1.410 57,565 +0.00(+0.00%)
Nov 11, 2020 1.450 1.450 1.380 1.410 118,388 -0.04(-2.76%)
Nov 10, 2020 1.430 1.470 1.420 1.450 88,617 +0.02(+1.40%)
Nov 09, 2020 1.420 1.440 1.370 1.430 93,493 +0.03(+2.14%)
Nov 06, 2020 1.440 1.450 1.360 1.400 123,000 -0.01(-0.71%)
Nov 05, 2020 1.380 1.431 1.360 1.410 81,165 +0.01(+0.71%)
Nov 04, 2020 1.390 1.450 1.360 1.400 60,908 +0.00(+0.00%)
Nov 03, 2020 1.380 1.440 1.365 1.400 78,186 +0.00(+0.00%)
Nov 02, 2020 1.410 1.430 1.350 1.400 47,240 -0.01(-0.71%)
Oct 30, 2020 1.450 1.470 1.380 1.410 86,400 -0.05(-3.42%)
Oct 29, 2020 1.420 1.460 1.380 1.460 95,876 +0.10(+7.35%)
Oct 28, 2020 1.400 1.430 1.330 1.360 264,714 -0.09(-6.21%)
Oct 27, 2020 1.500 1.560 1.420 1.450 200,131 -0.02(-1.36%)
Oct 26, 2020 1.700 1.710 1.390 1.470 735,066 -0.28(-16.00%)
Oct 23, 2020 1.700 3.200 1.680 1.750 11,541,800 +0.15(+9.37%)
Oct 22, 2020 1.780 1.780 1.500 1.600 125,325 -0.14(-8.05%)
Oct 21, 2020 1.700 1.770 1.685 1.740 25,729 +0.08(+4.83%)
Oct 20, 2020 1.730 1.770 1.650 1.660 54,912 -0.07(-4.05%)
Oct 19, 2020 1.830 1.830 1.700 1.730 28,683 -0.10(-5.46%)
Oct 16, 2020 1.800 1.900 1.800 1.830 25,500 +0.01(+0.55%)
Oct 15, 2020 1.900 1.900 1.800 1.820 18,481 -0.06(-3.19%)
Oct 14, 2020 1.930 1.950 1.860 1.880 7,953 +0.00(+0.00%)
Oct 13, 2020 1.900 1.990 1.820 1.880 21,847 -0.02(-1.05%)
Oct 12, 2020 2.020 2.070 1.900 1.900 34,505 -0.02(-1.04%)
Oct 09, 2020 2.020 2.020 1.910 1.920 53,500 -0.09(-4.48%)
Oct 08, 2020 2.040 2.060 1.800 2.010 131,722 +0.02(+1.01%)
Oct 07, 2020 2.210 2.210 1.950 1.990 175,469 -0.13(-6.13%)
Oct 06, 2020 1.760 2.130 1.760 2.120 386,919 +0.36(+20.45%)
Oct 05, 2020 1.780 1.868 1.740 1.760 35,785 -0.02(-1.12%)
Oct 02, 2020 1.700 1.820 1.630 1.780 92,900 +0.02(+1.14%)
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.