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 (%)
Jul 31, 2018 60480 61440 55200 57120 12 -3840.00(-6.30%)
Jul 30, 2018 62400 62400 60000 60960 6 +480.00(+0.79%)
Jul 27, 2018 62880 62880 59520 60480 9 -2400.00(-3.82%)
Jul 26, 2018 63840 64800 62400 62880 6 -480.00(-0.76%)
Jul 25, 2018 65280 66240 60960 63360 18 -2880.00(-4.35%)
Jul 24, 2018 72000 72845 65760 66240 12 -4800.00(-6.76%)
Jul 23, 2018 74400 76800 70080 71040 14 -5280.00(-6.92%)
Jul 20, 2018 74880 78720 74400 76320 11 +480.00(+0.63%)
Jul 19, 2018 76800 83520 72000 75840 61 +4800.00(+6.76%)
Jul 18, 2018 72000 72000 69600 71040 12 -2880.00(-3.90%)
Jul 17, 2018 76800 77285 69600 73920 16 -2880.00(-3.75%)
Jul 16, 2018 84000 92160 74400 76800 94 -1440.00(-1.84%)
Jul 13, 2018 77760 88800 69600 78240 124 +13440.00(+20.74%)
Jul 12, 2018 63360 65760 59040 64800 21 -480.00(-0.74%)
Jul 11, 2018 72480 73920 65280 65280 17 -9120.00(-12.26%)
Jul 10, 2018 76800 77280 72000 74400 9 -3360.00(-4.32%)
Jul 09, 2018 79680 81005 77280 77760 6 -1920.00(-2.41%)
Jul 06, 2018 81600 83520 75840 79680 7 -1920.00(-2.35%)
Jul 05, 2018 75840 81600 75840 81600 6 +5760.00(+7.59%)
Jul 03, 2018 75840 75840 75840 0 -52.80(-0.07%)
Jul 02, 2018 80640 80640 72960 75893 8 -2347.20(-3.00%)
Jun 29, 2018 85920 87312 76800 78240 14 -5760.00(-6.86%)
Jun 28, 2018 88800 88800 83040 84000 10 -2400.00(-2.78%)
Jun 27, 2018 88800 91680 84480 86400 12 -2880.00(-3.23%)
Jun 26, 2018 91680 92160 88368 89280 17 -2880.00(-3.12%)
Jun 25, 2018 93600 97872 90720 92160 14 +0.00(+0.00%)
Jun 22, 2018 96000 97920 86400 92160 21 -6960.00(-7.02%)
Jun 21, 2018 102240 109440 93600 99120 52 -2160.00(-2.13%)
Jun 20, 2018 91200 101760 90264 101280 44 +13920.00(+15.93%)
Jun 19, 2018 84000 88800 83040 87360 22 -480.00(-0.55%)
Jun 18, 2018 80160 90720 76800 87840 42 +7200.00(+8.93%)
Jun 15, 2018 78240 78240 80640 11 +2400.00(+3.07%)
Jun 14, 2018 81600 81600 76800 78240 16 -2400.00(-2.98%)
Jun 13, 2018 79200 82560 76800 80640 15 +1920.00(+2.44%)
Jun 12, 2018 80640 84000 73920 78720 31 -5760.00(-6.82%)
Jun 11, 2018 75360 88320 75360 84480 142 +16800.00(+24.82%)
Jun 08, 2018 79200 80146 65280 67680 52 -12000.00(-15.06%)
Jun 07, 2018 96960 96960 78720 79680 47 -18720.00(-19.02%)
Jun 06, 2018 87360 98400 200 +9600.00(+10.81%)
Jun 05, 2018 68640 90720 65549 88800 113 +23040.00(+35.04%)
Jun 04, 2018 71040 71506 64800 65760 14 -1440.00(-2.14%)
Jun 01, 2018 68160 68160 60480 67200 25 +2880.00(+4.48%)
May 31, 2018 68640 69120 62400 64320 21 -3360.00(-4.96%)
May 30, 2018 62880 69120 61037 67680 43 +6720.00(+11.02%)
May 29, 2018 57120 64800 55200 60960 41 +2400.00(+4.10%)
May 25, 2018 58560 58560 58560 0 -2400.00(-3.94%)
May 24, 2018 67200 74400 59040 60960 81 -10560.00(-14.77%)
May 23, 2018 76320 76800 60480 71520 273 +10560.00(+17.32%)
May 22, 2018 73440 91200 58560 60960 859 +960.00(+1.60%)
May 21, 2018 19200 61920 17040 60000 917 +44851.20(+296.07%)
May 18, 2018 16704 17054 14400 15149 3 -441.60(-2.83%)
May 17, 2018 15024 16325 14496 15590 2 +244.80(+1.60%)
May 16, 2018 18240 18240 14400 15346 4 -302.40(-1.93%)
May 15, 2018 20640 20640 15648 15648 6 -4992.00(-24.19%)
May 14, 2018 19680 21120 19680 20640 4 +966.00(+4.91%)
May 11, 2018 19358 20155 19358 19674 0 -6.00(-0.03%)
May 10, 2018 20640 20640 19358 19680 1 -960.00(-4.65%)
May 09, 2018 21120 21120 19258 20640 1 -268.80(-1.29%)
May 08, 2018 20314 23040 20314 20909 3 -258.20(-1.22%)
May 07, 2018 22080 22080 20160 21167 1 -433.00(-2.00%)
May 04, 2018 21648 22080 19829 21600 0 -120.00(-0.55%)
May 03, 2018 22080 22080 20693 21720 1 +1646.40(+8.20%)
May 02, 2018 22080 22080 20074 20074 0 -1526.40(-7.07%)
May 01, 2018 21120 21600 21120 21600 0 +0.00(+0.00%)
Apr 30, 2018 22080 22080 20971 21600 0 +0.00(+0.00%)
Apr 27, 2018 19200 22080 19200 21600 0 +336.00(+1.58%)
Apr 26, 2018 22560 22560 19200 21264 0 -336.00(-1.56%)
Apr 25, 2018 20160 21600 20160 21600 0 +0.00(+0.00%)
Apr 24, 2018 20515 22080 20515 21600 0 +499.20(+2.37%)
Apr 23, 2018 21360 22080 20592 21101 0 -499.20(-2.31%)
Apr 20, 2018 22128 22272 21139 21600 0 -513.60(-2.32%)
Apr 19, 2018 22320 22320 22085 22114 0 -206.40(-0.92%)
Apr 18, 2018 22800 23472 22320 22320 0 -734.40(-3.19%)
Apr 17, 2018 22800 23520 22800 23054 1 +489.60(+2.17%)
Apr 16, 2018 24480 25440 22320 22565 1 -1195.20(-5.03%)
Apr 13, 2018 22128 23890 22128 23760 0 +244.80(+1.04%)
Apr 12, 2018 24000 24000 21600 23515 4 +571.20(+2.49%)
Apr 11, 2018 22613 22944 21202 22944 2 +1406.40(+6.53%)
Apr 10, 2018 23112 23112 21120 21538 2 -1014.50(-4.50%)
Apr 09, 2018 23856 24106 22552 22552 1 -1303.90(-5.47%)
Apr 06, 2018 24168 24168 23280 23856 0 -443.90(-1.83%)
Apr 05, 2018 24480 24480 23040 24300 0 -132.10(-0.54%)
Apr 04, 2018 24288 26107 21725 24432 2 -48.00(-0.20%)
Apr 03, 2018 26400 26400 24480 24480 0 -480.00(-1.92%)
Apr 02, 2018 26400 26879 24240 24960 0 +480.00(+1.96%)
Mar 29, 2018 24480 24480 24480 0 -1920.00(-7.27%)
Mar 28, 2018 26400 27720 24480 26400 1 +0.00(+0.00%)
Mar 27, 2018 27360 28704 24214 26400 1 -758.40(-2.79%)
Mar 26, 2018 28704 28800 26400 27158 1 -201.60(-0.74%)
Mar 23, 2018 27830 28299 26899 27360 1 -470.40(-1.69%)
Mar 22, 2018 29232 29232 27360 27830 1 -38.40(-0.14%)
Mar 21, 2018 27360 28786 27360 27869 1 -1411.20(-4.82%)
Mar 20, 2018 29280 29280 26976 29280 3 +480.00(+1.67%)
Mar 19, 2018 30240 30240 27845 28800 5 -1440.00(-4.76%)
Mar 16, 2018 29760 30720 28872 30240 3 +960.00(+3.28%)
Mar 15, 2018 31200 31200 28862 29280 1 -1920.00(-6.15%)
Mar 14, 2018 31200 31200 29016 31200 1 +1281.60(+4.28%)
Mar 13, 2018 31680 31680 29285 29918 1 -321.60(-1.06%)
Mar 12, 2018 30720 30720 28848 30240 1 +240.00(+0.80%)
Mar 09, 2018 29280 30672 28800 30000 1 +595.20(+2.02%)
Mar 08, 2018 29760 30235 29040 29405 0 -355.20(-1.19%)
Mar 07, 2018 29736 30240 29040 29760 0 +960.00(+3.33%)
Mar 06, 2018 29280 30240 28800 28800 1 -950.40(-3.19%)
Mar 05, 2018 30240 30672 27845 29750 1 +470.40(+1.61%)
Mar 02, 2018 28675 29280 27840 29280 1 +960.00(+3.39%)
Mar 01, 2018 29040 29755 28080 28320 1 -436.80(-1.52%)
Feb 28, 2018 30734 30734 28325 28757 3 -1411.20(-4.68%)
Feb 27, 2018 31200 32160 27936 30168 3 -1008.00(-3.23%)
Feb 26, 2018 33600 34555 29755 31176 13 -1296.00(-3.99%)
Feb 23, 2018 35520 36000 32472 32472 3 -2568.00(-7.33%)
Feb 22, 2018 36000 35040 5 +2880.00(+8.96%)
Feb 21, 2018 30240 32160 30240 32160 0 +1440.00(+4.69%)
Feb 20, 2018 32160 32160 30120 30720 1 -1440.00(-4.48%)
Feb 16, 2018 32160 32160 32160 0 +955.20(+3.06%)
Feb 15, 2018 31358 31608 30768 31205 0 +9.60(+0.03%)
Feb 14, 2018 31968 31968 30768 31195 1 -230.40(-0.73%)
Feb 13, 2018 31963 32146 31205 31426 1 -729.60(-2.27%)
Feb 12, 2018 30720 33110 28800 32155 3 +2395.20(+8.05%)
Feb 09, 2018 30240 32045 29760 29760 0 +480.00(+1.64%)
Feb 08, 2018 33600 33600 29280 29280 1 -3835.20(-11.58%)
Feb 07, 2018 30590 36000 30590 33115 1 +2635.20(+8.65%)
Feb 06, 2018 30720 32635 30341 30480 1 -720.00(-2.31%)
Feb 05, 2018 31810 32842 31810 31200 2 -609.60(-1.92%)
Feb 02, 2018 32640 33571 31910 31810 1 -830.40(-2.54%)
Feb 01, 2018 33600 33821 32640 32640 2 -1200.00(-3.55%)
Jan 31, 2018 35520 35520 33600 33840 2 +240.00(+0.71%)
Jan 30, 2018 35678 35678 33600 33600 2 -2078.40(-5.83%)
Jan 29, 2018 33950 35952 33840 35678 2 +1132.80(+3.28%)
Jan 26, 2018 36672 36672 34291 34546 3 -2596.80(-6.99%)
Jan 25, 2018 38966 39163 36077 37142 2 -1008.00(-2.64%)
Jan 24, 2018 37373 39840 36000 38150 9 +1176.00(+3.18%)
Jan 23, 2018 38400 38400 35520 36974 1 -1228.80(-3.22%)
Jan 22, 2018 38880 39355 37584 38203 2 +91.20(+0.24%)
Jan 19, 2018 39360 39360 36485 38112 1 +187.20(+0.49%)
Jan 18, 2018 40560 40704 36000 37925 1 -1329.60(-3.39%)
Jan 17, 2018 40800 41760 37440 39254 5 -2500.80(-5.99%)
Jan 16, 2018 42240 43195 40805 41755 13 +1948.80(+4.90%)
Jan 12, 2018 39806 39806 39806 0 +4286.40(+12.07%)
Jan 11, 2018 35808 36000 34560 35520 2 +504.00(+1.44%)
Jan 10, 2018 35472 33120 35016 2 +1056.00(+3.11%)
Jan 09, 2018 33600 36000 32640 33960 2 -139.20(-0.41%)
Jan 08, 2018 36960 37440 31200 34099 11 -1152.00(-3.27%)
Jan 05, 2018 35520 36000 34560 35251 3 -268.80(-0.76%)
Jan 04, 2018 33120 35520 33120 35520 2 +2016.00(+6.02%)
Jan 03, 2018 34080 34080 32208 33504 3 +1296.00(+4.02%)
Jan 02, 2018 35040 35520 31440 32208 5 -2352.00(-6.81%)
Dec 29, 2017 34560 34560 34560 0 +2889.60(+9.12%)
Dec 28, 2017 27845 31992 27845 31670 6 +2721.60(+9.40%)
Dec 27, 2017 30192 30192 27840 28949 6 +628.80(+2.22%)
Dec 26, 2017 32160 32222 26880 28320 9 -3460.80(-10.89%)
Dec 22, 2017 32400 32405 30864 31781 6 -619.20(-1.91%)
Dec 21, 2017 32640 32640 30864 32400 6 -724.80(-2.19%)
Dec 20, 2017 32160 33600 31920 33125 1 +484.80(+1.49%)
Dec 19, 2017 33120 33768 31680 32640 2 +480.00(+1.49%)
Dec 18, 2017 31680 33605 31200 32160 2 -139.20(-0.43%)
Dec 15, 2017 32064 33072 31680 32299 1 +614.40(+1.94%)
Dec 14, 2017 31214 33072 31205 31685 0 +484.80(+1.55%)
Dec 13, 2017 34474 34474 29928 31200 5 -3273.60(-9.50%)
Dec 12, 2017 34080 34800 33888 34474 1 -518.40(-1.48%)
Dec 11, 2017 36000 36053 34560 34992 4 -955.20(-2.66%)
Dec 08, 2017 36000 36000 34176 35947 0 +220.80(+0.62%)
Dec 07, 2017 36494 36595 34080 35726 3 -552.00(-1.52%)
Dec 06, 2017 37272 37838 36000 36278 3 -993.60(-2.67%)
Dec 05, 2017 37939 37997 36149 37272 1 +456.00(+1.24%)
Dec 04, 2017 40670 40795 36480 36816 7 -2544.00(-6.46%)
Dec 01, 2017 43162 43680 39840 39360 18 -3062.40(-7.22%)
Nov 30, 2017 44160 44160 42240 42422 4 +652.80(+1.56%)
Nov 29, 2017 42720 43200 41760 41770 1 -480.00(-1.14%)
Nov 28, 2017 43200 43200 41760 42250 2 -830.40(-1.93%)
Nov 27, 2017 42763 43675 41237 43080 5 -120.00(-0.28%)
Nov 24, 2017 42720 43205 42250 43200 5 +955.20(+2.26%)
Nov 22, 2017 43200 43349 41280 42245 12 -475.20(-1.11%)
Nov 21, 2017 43200 43435 41760 42720 21 -715.20(-1.65%)
Nov 20, 2017 42240 43680 38880 43435 29 +2102.40(+5.09%)
Nov 17, 2017 43680 44640 41333 41333 67 -23947.20(-36.68%)
Nov 16, 2017 77760 80640 64800 65280 12 -11040.00(-14.47%)
Nov 15, 2017 80160 80160 73920 76320 3 -3840.00(-4.79%)
Nov 14, 2017 84480 84480 77280 80160 1 -4800.00(-5.65%)
Nov 13, 2017 96000 96000 83045 84960 3 -8640.00(-9.23%)
Nov 10, 2017 98400 98400 90720 93600 2 -3840.00(-3.94%)
Nov 09, 2017 103680 103680 89285 97440 8 -36960.00(-27.50%)
Nov 08, 2017 118080 185755 100800 134400 24 +15360.00(+12.90%)
Nov 07, 2017 132000 138240 117120 119040 3 -11520.00(-8.82%)
Nov 06, 2017 142080 142080 127205 130560 2 -8160.00(-5.88%)
Nov 03, 2017 131520 148800 125328 138720 9 +6240.00(+4.71%)
Nov 02, 2017 132480 137232 126240 132480 1 -1440.00(-1.08%)
Nov 01, 2017 130560 136320 125765 133920 2 +5280.00(+4.10%)
Oct 31, 2017 127200 128890 125280 128640 1 -960.00(-0.74%)
Oct 30, 2017 131040 131040 115680 129600 3 +2400.00(+1.89%)
Oct 27, 2017 128640 130080 116160 127200 4 -960.00(-0.75%)
Oct 26, 2017 140640 155520 124800 128160 22 -14880.00(-10.40%)
Oct 25, 2017 121920 144000 121920 143040 24 +18240.00(+14.62%)
Oct 24, 2017 135360 144000 113760 124800 40 -15360.00(-10.96%)
Oct 23, 2017 77760 166560 77760 140160 268 +63360.00(+82.50%)
Oct 20, 2017 75840 79680 72000 76800 0 +1440.00(+1.91%)
Oct 19, 2017 79200 79200 73008 75360 0 -3360.00(-4.27%)
Oct 18, 2017 81600 81600 74400 78720 0 -1440.00(-1.80%)
Oct 17, 2017 90720 90720 79680 80160 0 -8640.00(-9.73%)
Oct 16, 2017 83520 98880 79680 88800 2 +11520.00(+14.91%)
Oct 13, 2017 76800 89760 75840 77280 1 +480.00(+0.62%)
Oct 12, 2017 79680 82560 77280 76800 0 -3840.00(-4.76%)
Oct 11, 2017 85920 88152 80640 80640 0 -3840.00(-4.55%)
Oct 10, 2017 86755 86755 80640 84480 0 +480.00(+0.57%)
Oct 09, 2017 90720 90720 81600 84000 1 -4320.00(-4.89%)
Oct 06, 2017 91680 93120 81648 88320 1 -3360.00(-3.66%)
Oct 05, 2017 98352 98352 89280 91680 1 -4320.00(-4.50%)
Oct 04, 2017 96000 99326 95040 96000 0 +1440.00(+1.52%)
Oct 03, 2017 104160 106762 92160 94560 0 -8160.00(-7.94%)
Oct 02, 2017 91200 110789 91200 102720 2 +13920.00(+15.68%)
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%)
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.