Senestech Inc (NQ: SNES )

0.6810 -0.0170 (-2.44%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 248.00 252.00 240.00 248.00 25 +0.60(+0.24%)
Nov 27, 2019 236.00 247.96 236.00 247.40 131 +3.40(+1.39%)
Nov 26, 2019 248.00 248.00 232.00 244.00 98 +11.00(+4.72%)
Nov 25, 2019 232.52 251.20 232.52 233.00 136 -5.84(-2.45%)
Nov 22, 2019 240.00 255.44 236.00 238.84 340 -5.16(-2.11%)
Nov 21, 2019 256.00 256.00 240.00 244.00 267 -7.00(-2.79%)
Nov 20, 2019 252.12 264.00 248.00 251.00 198 -4.72(-1.85%)
Nov 19, 2019 256.00 264.00 244.00 255.72 197 -0.64(-0.25%)
Nov 18, 2019 260.00 272.00 249.56 256.36 129 -6.40(-2.44%)
Nov 15, 2019 260.00 276.00 260.00 262.76 160 +2.76(+1.06%)
Nov 14, 2019 264.00 279.96 260.00 260.00 369 -16.44(-5.95%)
Nov 13, 2019 260.00 296.00 260.00 276.44 535 -31.56(-10.25%)
Nov 12, 2019 272.00 324.00 260.00 308.00 1,098 +35.92(+13.20%)
Nov 11, 2019 264.00 281.84 261.64 272.08 242 +0.08(+0.03%)
Nov 08, 2019 284.00 290.92 264.00 272.00 415 -4.00(-1.45%)
Nov 07, 2019 288.00 292.00 276.00 276.00 94 -12.16(-4.22%)
Nov 06, 2019 296.00 296.00 280.00 288.16 138 +4.12(+1.45%)
Nov 05, 2019 288.00 301.44 280.12 284.04 377 -22.36(-7.30%)
Nov 04, 2019 312.04 322.36 304.00 306.40 101 +0.40(+0.13%)
Nov 01, 2019 299.96 319.68 292.00 306.00 231 +18.52(+6.44%)
Oct 31, 2019 262.16 288.00 260.00 287.48 158 +25.32(+9.66%)
Oct 30, 2019 280.00 282.60 260.00 262.16 600 -17.04(-6.10%)
Oct 29, 2019 300.00 307.60 279.20 279.20 312 -14.84(-5.05%)
Oct 28, 2019 284.00 314.08 284.00 294.04 362 -13.92(-4.52%)
Oct 25, 2019 313.24 320.00 304.00 307.96 49 +3.48(+1.14%)
Oct 24, 2019 315.20 315.20 304.48 304.48 27 +4.48(+1.49%)
Oct 23, 2019 308.00 320.00 296.00 300.00 366 -8.08(-2.62%)
Oct 22, 2019 312.00 316.00 288.80 308.08 199 -7.92(-2.51%)
Oct 21, 2019 332.00 332.00 308.00 316.00 124 -18.04(-5.40%)
Oct 18, 2019 324.00 334.04 308.04 334.04 227 +6.92(+2.12%)
Oct 17, 2019 336.00 350.32 323.16 327.12 80 -0.88(-0.27%)
Oct 16, 2019 324.40 351.96 320.00 328.00 88 +0.00(+0.00%)
Oct 15, 2019 328.00 344.00 316.00 328.00 187 -1.60(-0.49%)
Oct 14, 2019 324.00 329.60 316.00 329.60 382 -6.92(-2.06%)
Oct 11, 2019 324.00 350.80 320.80 336.52 141 +12.52(+3.86%)
Oct 10, 2019 320.00 327.96 304.04 324.00 498 +4.00(+1.25%)
Oct 09, 2019 340.00 349.60 320.00 320.00 345 -20.00(-5.88%)
Oct 08, 2019 352.00 352.00 340.00 340.00 232 -16.00(-4.49%)
Oct 07, 2019 360.00 376.00 348.00 356.00 154 -11.92(-3.24%)
Oct 04, 2019 374.00 380.00 361.88 367.92 113 -1.04(-0.28%)
Oct 03, 2019 356.00 371.52 356.00 368.96 287 +20.96(+6.02%)
Oct 02, 2019 400.00 400.00 348.00 348.00 638 -51.84(-12.97%)
Oct 01, 2019 404.00 404.00 389.64 399.84 25 -4.16(-1.03%)
Sep 30, 2019 412.00 412.00 400.00 404.00 60 -4.00(-0.98%)
Sep 27, 2019 416.00 436.00 408.00 408.00 166 -8.00(-1.92%)
Sep 26, 2019 428.00 428.00 400.00 416.00 178 +21.76(+5.52%)
Sep 25, 2019 384.00 400.00 384.00 394.24 80 -4.36(-1.09%)
Sep 24, 2019 388.00 400.00 388.00 398.60 119 -1.40(-0.35%)
Sep 23, 2019 398.00 404.00 392.16 400.00 241 +0.80(+0.20%)
Sep 20, 2019 385.52 400.00 385.52 399.20 154 +15.20(+3.96%)
Sep 19, 2019 368.00 399.16 368.00 384.00 257 +16.00(+4.35%)
Sep 18, 2019 360.00 396.00 360.00 368.00 274 +0.00(+0.00%)
Sep 17, 2019 396.00 420.00 364.00 368.00 307 -4.00(-1.08%)
Sep 16, 2019 372.00 396.00 348.00 372.00 866 +24.00(+6.90%)
Sep 13, 2019 380.00 404.00 344.00 348.00 1,219 -31.80(-8.37%)
Sep 12, 2019 408.00 412.00 368.00 379.80 821 -24.20(-5.99%)
Sep 11, 2019 412.00 420.00 380.00 404.00 1,357 -4.00(-0.98%)
Sep 10, 2019 436.00 436.00 392.00 408.00 637 -32.00(-7.27%)
Sep 09, 2019 456.00 456.00 420.00 440.00 339 -8.00(-1.79%)
Sep 06, 2019 456.00 460.00 444.00 448.00 59 -4.00(-0.88%)
Sep 05, 2019 452.00 460.00 428.04 452.00 249 +16.00(+3.67%)
Sep 04, 2019 464.00 468.00 420.00 436.00 234 -24.00(-5.22%)
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.