Senestech Inc (NQ: SNES )

1.420 USD -0.110 (-7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 1.490 1.550 1.430 1.530 307,150 +0.03(+2.00%)
May 12, 2021 1.530 1.560 1.490 1.500 254,330 -0.04(-2.60%)
May 11, 2021 1.510 1.570 1.480 1.540 252,683 +0.02(+1.32%)
May 10, 2021 1.530 1.575 1.490 1.520 196,567 -0.01(-0.65%)
May 07, 2021 1.500 1.565 1.500 1.530 95,971 +0.03(+2.00%)
May 06, 2021 1.540 1.600 1.480 1.500 249,197 -0.06(-3.85%)
May 05, 2021 1.510 1.660 1.500 1.560 679,381 +0.04(+2.63%)
May 04, 2021 1.600 1.600 1.480 1.520 213,879 -0.07(-4.40%)
May 03, 2021 1.590 1.610 1.560 1.590 101,713 +0.03(+1.92%)
Apr 30, 2021 1.620 1.636 1.550 1.560 174,300 -0.05(-3.11%)
Apr 29, 2021 1.650 1.670 1.590 1.610 173,537 -0.06(-3.59%)
Apr 28, 2021 1.620 1.710 1.600 1.670 261,776 +0.03(+1.83%)
Apr 27, 2021 1.650 1.660 1.600 1.640 110,091 +0.00(+0.00%)
Apr 26, 2021 1.630 1.670 1.610 1.640 170,155 +0.03(+1.86%)
Apr 23, 2021 1.610 1.640 1.580 1.610 141,600 +0.01(+0.63%)
Apr 22, 2021 1.560 1.630 1.520 1.600 221,270 +0.06(+3.90%)
Apr 21, 2021 1.420 1.590 1.420 1.540 290,317 +0.10(+6.94%)
Apr 20, 2021 1.570 1.570 1.410 1.440 492,947 -0.11(-7.10%)
Apr 19, 2021 1.460 1.560 1.420 1.550 270,660 +0.08(+5.44%)
Apr 16, 2021 1.500 1.522 1.435 1.470 466,000 -0.03(-2.00%)
Apr 15, 2021 1.590 1.590 1.500 1.500 271,801 -0.07(-4.46%)
Apr 14, 2021 1.560 1.620 1.540 1.570 240,076 -0.01(-0.63%)
Apr 13, 2021 1.550 1.590 1.500 1.580 365,554 +0.01(+0.64%)
Apr 12, 2021 1.680 1.680 1.560 1.570 400,033 -0.12(-7.10%)
Apr 09, 2021 1.760 1.760 1.630 1.690 457,000 -0.06(-3.43%)
Apr 08, 2021 1.690 1.770 1.680 1.750 401,706 +0.06(+3.55%)
Apr 07, 2021 1.730 1.770 1.670 1.690 325,462 -0.06(-3.43%)
Apr 06, 2021 1.700 1.780 1.700 1.750 316,396 +0.01(+0.57%)
Apr 05, 2021 1.840 1.840 1.700 1.740 631,920 -0.10(-5.43%)
Apr 01, 2021 1.630 1.860 1.620 1.840 592,600 +0.18(+10.84%)
Mar 31, 2021 1.570 1.680 1.560 1.660 670,306 +0.09(+5.73%)
Mar 30, 2021 1.660 1.690 1.550 1.570 1,145,428 -0.15(-8.72%)
Mar 29, 2021 1.790 1.890 1.710 1.720 906,660 -0.06(-3.37%)
Mar 26, 2021 1.820 1.880 1.740 1.780 1,398,700 -0.19(-9.64%)
Mar 25, 2021 1.890 2.050 1.750 1.970 2,000,622 -0.01(-0.51%)
Mar 24, 2021 1.900 2.000 1.800 1.980 2,972,020 +0.22(+12.50%)
Mar 23, 2021 1.890 1.930 1.720 1.760 2,909,036 -0.23(-11.56%)
Mar 22, 2021 2.150 2.160 1.920 1.990 5,407,640 -0.28(-12.33%)
Mar 19, 2021 3.040 3.140 2.230 2.270 76,166,000 +0.59(+35.12%)
Mar 18, 2021 1.740 1.770 1.680 1.680 3,693,304 -0.03(-1.75%)
Mar 17, 2021 1.650 1.760 1.610 1.710 292,477 +0.01(+0.59%)
Mar 16, 2021 1.720 1.770 1.650 1.700 766,046 -0.04(-2.30%)
Mar 15, 2021 1.720 1.770 1.640 1.740 479,375 +0.02(+1.16%)
Mar 12, 2021 1.680 1.720 1.644 1.720 285,500 +0.01(+0.58%)
Mar 11, 2021 1.650 1.710 1.580 1.710 465,974 +0.10(+6.21%)
Mar 10, 2021 1.650 1.690 1.550 1.610 538,959 -0.06(-3.59%)
Mar 09, 2021 1.600 1.680 1.550 1.670 981,719 +0.12(+7.74%)
Mar 08, 2021 1.640 1.640 1.500 1.550 335,635 -0.00(-0.17%)
Mar 05, 2021 1.510 1.580 1.300 1.553 829,200 +0.06(+4.20%)
Mar 04, 2021 1.590 1.690 1.440 1.490 1,006,492 -0.22(-12.87%)
Mar 03, 2021 1.720 1.720 1.610 1.710 508,922 +0.00(+0.00%)
Mar 02, 2021 1.820 1.860 1.670 1.710 790,761 -0.12(-6.56%)
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.