Senestech Inc (NQ: SNES )

2.170 -0.570 (-20.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30720 33120 30720 31200 1 -480.00(-1.52%)
Nov 29, 2018 30624 32640 30245 31680 2 +1440.00(+4.76%)
Nov 28, 2018 31728 32256 29174 30240 4 -1497.60(-4.72%)
Nov 27, 2018 31680 32386 31680 31738 1 -1195.20(-3.63%)
Nov 26, 2018 32165 33110 30720 32933 2 -187.20(-0.57%)
Nov 23, 2018 33120 33600 33120 33120 0 +504.00(+1.55%)
Nov 21, 2018 32616 32616 32616 0 +1416.00(+4.54%)
Nov 20, 2018 33120 33768 30725 31200 4 -2208.00(-6.61%)
Nov 19, 2018 33600 35400 33125 33408 2 -672.00(-1.97%)
Nov 16, 2018 33600 35520 33120 34080 2 -9.60(-0.03%)
Nov 15, 2018 34133 35760 34080 34090 2 +0.00(+0.00%)
Nov 14, 2018 37824 37824 32477 34090 6 -4310.40(-11.23%)
Nov 13, 2018 43200 43200 36960 38400 4 -2880.00(-6.98%)
Nov 12, 2018 43200 44160 41280 41280 5 -384.00(-0.92%)
Nov 09, 2018 42240 42480 40320 41664 5 +864.00(+2.12%)
Nov 08, 2018 39360 40800 38880 40800 1 +960.00(+2.41%)
Nov 07, 2018 39360 40800 39360 39840 2 +480.00(+1.22%)
Nov 06, 2018 39360 41035 37925 39360 2 +960.00(+2.50%)
Nov 05, 2018 38434 40080 37920 38400 3 +480.00(+1.27%)
Nov 02, 2018 39840 40320 37680 37920 2 -1017.60(-2.61%)
Nov 01, 2018 36960 40800 35117 38938 4 +1017.60(+2.68%)
Oct 31, 2018 36480 38400 33600 37920 4 +3360.00(+9.72%)
Oct 30, 2018 36480 38160 33600 34560 8 -1440.00(-4.00%)
Oct 29, 2018 39840 39840 35237 36000 9 -4320.00(-10.71%)
Oct 26, 2018 40800 41280 37920 40320 7 -960.00(-2.33%)
Oct 25, 2018 43200 43200 40800 41280 5 +360.00(+0.88%)
Oct 24, 2018 41544 44429 39624 40920 8 -1800.00(-4.21%)
Oct 23, 2018 44160 49440 41280 42720 27 -1920.00(-4.30%)
Oct 22, 2018 41760 49920 40368 44640 33 +3360.00(+8.14%)
Oct 19, 2018 48000 54240 40800 41280 59 -4800.00(-10.42%)
Oct 18, 2018 35040 55200 35040 46080 141 +11040.00(+31.51%)
Oct 17, 2018 35040 35520 33600 35040 1 +235.20(+0.68%)
Oct 16, 2018 35909 36000 33648 34805 2 -715.20(-2.01%)
Oct 15, 2018 34080 36000 34080 35520 2 +1344.00(+3.93%)
Oct 12, 2018 33840 34560 33600 34176 2 +144.00(+0.42%)
Oct 11, 2018 33802 34560 33600 34032 1 -48.00(-0.14%)
Oct 10, 2018 34560 35040 33600 34080 4 -240.00(-0.70%)
Oct 09, 2018 36672 38986 33120 34320 4 -2400.00(-6.54%)
Oct 08, 2018 33600 39264 32645 36720 19 +4080.00(+12.50%)
Oct 05, 2018 32640 33600 31680 32640 3 -4.80(-0.01%)
Oct 04, 2018 33600 34627 32160 32645 3 -787.20(-2.35%)
Oct 03, 2018 32645 33672 30725 33432 4 +792.00(+2.43%)
Oct 02, 2018 33600 34080 32640 32640 3 -1065.60(-3.16%)
Oct 01, 2018 33120 36000 32640 33706 2 +585.60(+1.77%)
Sep 28, 2018 33600 36000 31200 33120 5 -1550.40(-4.47%)
Sep 27, 2018 34560 36221 33600 34670 4 -1598.40(-4.41%)
Sep 26, 2018 38592 39254 35520 36269 4 -1171.20(-3.13%)
Sep 25, 2018 37488 40248 37440 37440 4 -2592.00(-6.47%)
Sep 24, 2018 37598 40320 36336 40032 8 +1632.00(+4.25%)
Sep 21, 2018 35520 48000 35280 38400 40 +3854.40(+11.16%)
Sep 20, 2018 33120 35040 32165 34546 2 +1425.60(+4.30%)
Sep 19, 2018 33120 34080 32160 33120 3 +4.80(+0.01%)
Sep 18, 2018 34560 35270 32851 33115 2 -964.80(-2.83%)
Sep 17, 2018 34080 35040 33600 34080 1 +480.00(+1.43%)
Sep 14, 2018 35040 35520 33600 33600 3 -1440.00(-4.11%)
Sep 13, 2018 34080 36000 34080 35040 2 +0.00(+0.00%)
Sep 12, 2018 36000 36960 34080 35040 4 -1728.00(-4.70%)
Sep 11, 2018 37920 39360 36000 36768 5 -820.80(-2.18%)
Sep 10, 2018 39360 40800 36960 37589 4 -1771.20(-4.50%)
Sep 07, 2018 40800 40800 38400 39360 2 -960.00(-2.38%)
Sep 06, 2018 39888 41280 39888 40320 3 +417.60(+1.05%)
Sep 05, 2018 42480 42720 39840 39902 6 -422.40(-1.05%)
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.