Senestech Inc (NQ: SNES )

3.200 +0.380 (+13.48%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 343200 355200 336480 343200 0 -6720.00(-1.92%)
Apr 27, 2017 358080 364267 349920 349920 0 -3840.00(-1.09%)
Apr 26, 2017 357931 364152 353760 353760 0 -13920.00(-3.79%)
Apr 25, 2017 383995 383995 367680 367680 0 +6139.00(+1.70%)
Apr 24, 2017 366240 381600 359520 361541 0 -5179.00(-1.41%)
Apr 21, 2017 372000 376320 360960 366720 0 +0.00(+0.00%)
Apr 20, 2017 374400 384000 363360 366720 0 -2880.00(-0.78%)
Apr 19, 2017 384000 388800 369600 369600 0 -14400.00(-3.75%)
Apr 18, 2017 392640 393600 378163 384000 0 -2400.00(-0.62%)
Apr 17, 2017 393600 393600 385440 386400 0 +2400.00(+0.62%)
Apr 13, 2017 384000 384000 379200 384000 0 -3840.00(-0.99%)
Apr 12, 2017 395208 395208 380640 387840 0 +6240.00(+1.64%)
Apr 11, 2017 390240 391200 380702 381600 0 +4800.00(+1.27%)
Apr 10, 2017 390720 407419 376800 376800 0 -6720.00(-1.75%)
Apr 07, 2017 378480 386880 378480 383520 0 +3360.00(+0.88%)
Apr 06, 2017 378240 384000 374880 380160 0 -3360.00(-0.88%)
Apr 05, 2017 383520 385949 375360 383520 0 +480.00(+0.13%)
Apr 04, 2017 388800 392640 383040 383040 0 -960.00(-0.25%)
Apr 03, 2017 376800 421085 376800 384000 0 +4320.00(+1.14%)
Mar 31, 2017 408000 408000 378701 379680 1 -4800.00(-1.25%)
Mar 30, 2017 390240 427555 384480 384480 0 -9120.00(-2.32%)
Mar 29, 2017 385920 397920 385920 393600 0 +0.00(+0.00%)
Mar 28, 2017 398400 406080 380640 393600 0 -7200.00(-1.80%)
Mar 27, 2017 391680 406080 391680 400800 0 +3360.00(+0.85%)
Mar 24, 2017 404160 406560 377568 397440 0 -9120.00(-2.24%)
Mar 23, 2017 388800 406560 384480 406560 0 +20640.00(+5.35%)
Mar 22, 2017 399360 399360 359040 385920 0 -10560.00(-2.66%)
Mar 21, 2017 416160 425760 396000 396480 0 -11040.00(-2.71%)
Mar 20, 2017 403200 447658 395520 407520 0 +9120.00(+2.29%)
Mar 17, 2017 434400 440160 396960 398400 1 -26880.00(-6.32%)
Mar 16, 2017 435499 454080 412800 425280 0 -7200.00(-1.66%)
Mar 15, 2017 442080 453120 432480 432480 0 -8160.00(-1.85%)
Mar 14, 2017 425280 449280 417120 440640 0 +23040.00(+5.52%)
Mar 13, 2017 428160 441600 408480 417600 0 +12480.00(+3.08%)
Mar 10, 2017 408000 413280 404640 405120 0 +5760.00(+1.44%)
Mar 09, 2017 422400 437616 398880 399360 0 -8640.00(-2.12%)
Mar 08, 2017 458371 458371 408000 408000 0 -2880.00(-0.70%)
Mar 07, 2017 431520 460800 403200 410880 0 -14880.00(-3.49%)
Mar 06, 2017 408480 433920 396000 425760 0 +17760.00(+4.35%)
Mar 03, 2017 432000 432000 408000 408000 0 +11520.00(+2.91%)
Mar 02, 2017 397440 403200 396480 396480 0 -6240.00(-1.55%)
Mar 01, 2017 393120 407520 393120 402720 0 +13440.00(+3.45%)
Feb 28, 2017 389712 402134 389280 389280 0 -480.00(-0.12%)
Feb 27, 2017 394080 396000 389280 389760 0 +480.00(+0.12%)
Feb 24, 2017 397920 403195 389280 389280 0 +1440.00(+0.37%)
Feb 23, 2017 394320 402960 387840 387840 0 -4320.00(-1.10%)
Feb 22, 2017 403200 407040 389280 392160 0 +3360.00(+0.86%)
Feb 21, 2017 392160 396000 388800 388800 0 +1920.00(+0.50%)
Feb 17, 2017 386880 386880 386880 0 +2880.00(+0.75%)
Feb 16, 2017 401760 407520 384000 384000 0 -7200.00(-1.84%)
Feb 15, 2017 399840 408000 391200 391200 0 +0.00(+0.00%)
Feb 14, 2017 437280 437280 384000 391200 0 -9600.00(-2.40%)
Feb 13, 2017 410400 419040 400800 400800 0 -6720.00(-1.65%)
Feb 10, 2017 407520 430080 407520 407520 0 +1920.00(+0.47%)
Feb 09, 2017 416160 416160 405600 405600 0 -5760.00(-1.40%)
Feb 08, 2017 408480 415200 408000 411360 0 -1440.00(-0.35%)
Feb 07, 2017 412800 420960 408000 412800 0 +6720.00(+1.65%)
Feb 06, 2017 426720 426720 405600 406080 0 -1920.00(-0.47%)
Feb 03, 2017 431520 431520 406560 408000 0 +9600.00(+2.41%)
Feb 02, 2017 407520 415200 395040 398400 0 +7440.00(+1.90%)
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.