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 (%)
Sep 29, 2017 88320 95520 84701 88800 0 +960.00(+1.09%)
Sep 28, 2017 81600 88800 80160 87840 0 +7200.00(+8.93%)
Sep 27, 2017 82080 83040 80640 80640 0 -960.00(-1.18%)
Sep 26, 2017 80160 83957 80160 81600 0 +2400.00(+3.03%)
Sep 25, 2017 89280 95520 79200 79200 0 -10560.00(-11.76%)
Sep 22, 2017 86400 89760 85440 89760 0 +2880.00(+3.31%)
Sep 21, 2017 87360 88800 81600 86880 1 +4800.00(+5.85%)
Sep 20, 2017 88800 90014 79200 82080 0 -2400.00(-2.84%)
Sep 19, 2017 84000 90547 77760 84480 3 +10560.00(+14.29%)
Sep 18, 2017 91680 93120 73920 73920 4 -13920.00(-15.85%)
Sep 15, 2017 101280 103200 87840 87840 2 -12960.00(-12.86%)
Sep 14, 2017 102739 110880 100800 100800 1 +2400.00(+2.44%)
Sep 13, 2017 98400 104160 96960 98400 1 -1440.00(-1.44%)
Sep 12, 2017 103200 104160 99360 99840 0 -5280.00(-5.02%)
Sep 11, 2017 106080 108000 103680 105120 0 +1440.00(+1.39%)
Sep 08, 2017 105600 107040 101515 103680 0 -3840.00(-3.57%)
Sep 07, 2017 107520 108000 104880 107520 0 +0.00(+0.00%)
Sep 06, 2017 106776 111600 104640 107520 1 +0.00(+0.00%)
Sep 05, 2017 110880 117600 105600 107520 1 -4800.00(-4.27%)
Sep 01, 2017 110794 112800 110794 112320 0 +2400.00(+2.18%)
Aug 31, 2017 112320 114720 106080 109920 1 +0.00(+0.00%)
Aug 30, 2017 108000 112320 105600 109920 0 -480.00(-0.43%)
Aug 29, 2017 106560 112800 105600 110400 0 +3840.00(+3.60%)
Aug 28, 2017 108485 111840 105600 106560 0 -3360.00(-3.06%)
Aug 25, 2017 112800 112800 108480 109920 0 -2880.00(-2.55%)
Aug 24, 2017 113760 116640 110400 112800 0 -480.00(-0.42%)
Aug 23, 2017 111610 115200 110880 113280 0 +0.00(+0.00%)
Aug 22, 2017 115200 118546 110880 113280 0 -4800.00(-4.07%)
Aug 21, 2017 123840 123840 112800 118080 1 -3840.00(-3.15%)
Aug 18, 2017 134400 134400 97440 121920 7 -11520.00(-8.63%)
Aug 17, 2017 136320 138720 129600 133440 1 -2880.00(-2.11%)
Aug 16, 2017 131520 137174 131088 136320 0 +3840.00(+2.90%)
Aug 15, 2017 129374 132480 120480 132480 0 +3360.00(+2.60%)
Aug 14, 2017 127200 129120 119040 129120 0 -2400.00(-1.82%)
Aug 11, 2017 124800 137342 119448 131520 1 +0.00(+0.00%)
Aug 10, 2017 144480 144480 127200 131520 0 -16320.00(-11.04%)
Aug 09, 2017 147360 150672 134400 147840 1 -2400.00(-1.60%)
Aug 08, 2017 151325 151325 147360 150240 0 +3360.00(+2.29%)
Aug 07, 2017 158400 158400 146880 146880 0 -1920.00(-1.29%)
Aug 04, 2017 149280 153806 148800 148800 0 +0.00(+0.00%)
Aug 03, 2017 147840 159360 147840 148800 0 +480.00(+0.32%)
Aug 02, 2017 165600 165600 148320 148320 0 -10560.00(-6.65%)
Aug 01, 2017 170400 170400 155520 158880 0 -5760.00(-3.50%)
Jul 31, 2017 160800 173280 156960 164640 1 +9605.00(+6.20%)
Jul 28, 2017 150720 161074 150720 155035 0 +11035.00(+7.66%)
Jul 27, 2017 165600 165600 141600 144000 2 -6720.00(-4.46%)
Jul 26, 2017 147360 163680 141322 150720 3 +16320.00(+12.14%)
Jul 25, 2017 170880 172320 125760 134400 5 -40982.00(-23.37%)
Jul 24, 2017 201600 201600 168485 175382 0 -25258.00(-12.59%)
Jul 21, 2017 203520 205570 192000 200640 0 +1440.00(+0.72%)
Jul 20, 2017 199200 205440 186355 199200 0 -480.00(-0.24%)
Jul 19, 2017 216000 216000 198720 199680 0 -14400.00(-6.73%)
Jul 18, 2017 242400 242400 207091 214080 0 -23520.00(-9.90%)
Jul 17, 2017 247200 247200 227659 237600 0 -8160.00(-3.32%)
Jul 14, 2017 255840 255840 243360 245760 0 +2160.00(+0.89%)
Jul 13, 2017 254400 264960 243600 243600 0 -14160.00(-5.49%)
Jul 12, 2017 256800 267360 250080 257760 1 +1920.00(+0.75%)
Jul 11, 2017 273197 273197 249120 255840 0 -8640.00(-3.27%)
Jul 10, 2017 276000 282240 257760 264480 0 +5280.00(+2.04%)
Jul 07, 2017 245760 259200 241920 259200 0 +13920.00(+5.68%)
Jul 06, 2017 248160 256018 245280 245280 0 -5280.00(-2.11%)
Jul 05, 2017 273120 293837 250560 250560 0 -18120.00(-6.74%)
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.