Senestech Inc (NQ: SNES )

0.6825 -0.0155 (-2.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 288.00 288.00 288.00 0 +24.08(+9.12%)
Dec 28, 2017 232.04 266.60 232.04 263.92 811 +22.68(+9.40%)
Dec 27, 2017 251.60 251.60 232.00 241.24 805 +5.24(+2.22%)
Dec 26, 2017 268.00 268.52 224.00 236.00 1,135 -28.84(-10.89%)
Dec 22, 2017 270.00 270.04 257.20 264.84 822 -5.16(-1.91%)
Dec 21, 2017 272.00 272.00 257.20 270.00 832 -6.04(-2.19%)
Dec 20, 2017 268.00 280.00 266.00 276.04 178 +4.04(+1.49%)
Dec 19, 2017 276.00 281.40 264.00 272.00 249 +4.00(+1.49%)
Dec 18, 2017 264.00 280.04 260.00 268.00 272 -1.16(-0.43%)
Dec 15, 2017 267.20 275.60 264.00 269.16 191 +5.12(+1.94%)
Dec 14, 2017 260.12 275.60 260.04 264.04 96 +4.04(+1.55%)
Dec 13, 2017 287.28 287.28 249.40 260.00 702 -27.28(-9.50%)
Dec 12, 2017 284.00 290.00 282.40 287.28 227 -4.32(-1.48%)
Dec 11, 2017 300.00 300.44 288.00 291.60 585 -7.96(-2.66%)
Dec 08, 2017 300.00 300.00 284.80 299.56 115 +1.84(+0.62%)
Dec 07, 2017 304.12 304.96 284.00 297.72 467 -4.60(-1.52%)
Dec 06, 2017 310.60 315.32 300.00 302.32 408 -8.28(-2.67%)
Dec 05, 2017 316.16 316.64 301.24 310.60 205 +3.80(+1.24%)
Dec 04, 2017 338.92 339.96 304.00 306.80 880 -21.20(-6.46%)
Dec 01, 2017 359.68 364.00 332.00 328.00 2,265 -25.52(-7.22%)
Nov 30, 2017 368.00 368.00 352.00 353.52 573 +5.44(+1.56%)
Nov 29, 2017 356.00 360.00 348.00 348.08 234 -4.00(-1.14%)
Nov 28, 2017 360.00 360.00 348.00 352.08 273 -6.92(-1.93%)
Nov 27, 2017 356.36 363.96 343.64 359.00 628 -1.00(-0.28%)
Nov 24, 2017 356.00 360.04 352.08 360.00 714 +7.96(+2.26%)
Nov 22, 2017 360.00 361.24 344.00 352.04 1,460 -3.96(-1.11%)
Nov 21, 2017 360.00 361.96 348.00 356.00 2,579 -5.96(-1.65%)
Nov 20, 2017 352.00 364.00 324.00 361.96 3,594 +17.52(+5.09%)
Nov 17, 2017 364.00 372.00 344.44 344.44 8,148 -199.56(-36.68%)
Nov 16, 2017 648.00 672.00 540.00 544.00 1,502 -92.00(-14.47%)
Nov 15, 2017 668.00 668.00 616.00 636.00 380 -32.00(-4.79%)
Nov 14, 2017 704.00 704.00 644.00 668.00 222 -40.00(-5.65%)
Nov 13, 2017 800.00 800.00 692.04 708.00 371 -72.00(-9.23%)
Nov 10, 2017 820.00 820.00 756.00 780.00 333 -32.00(-3.94%)
Nov 09, 2017 864.00 864.00 744.04 812.00 998 -308.00(-27.50%)
Nov 08, 2017 984.00 1548 840.00 1120 2,913 +128.00(+12.90%)
Nov 07, 2017 1100 1152 976.00 992.00 452 -96.00(-8.82%)
Nov 06, 2017 1184 1184 1060 1088 299 -68.00(-5.88%)
Nov 03, 2017 1096 1240 1044 1156 1,098 +52.00(+4.71%)
Nov 02, 2017 1104 1144 1052 1104 217 -12.00(-1.08%)
Nov 01, 2017 1088 1136 1048 1116 342 +44.00(+4.10%)
Oct 31, 2017 1060 1074 1044 1072 202 -8.00(-0.74%)
Oct 30, 2017 1092 1092 964.00 1080 430 +20.00(+1.89%)
Oct 27, 2017 1072 1084 968.00 1060 572 -8.00(-0.75%)
Oct 26, 2017 1172 1296 1040 1068 2,716 -124.00(-10.40%)
Oct 25, 2017 1016 1200 1016 1192 2,886 +152.00(+14.62%)
Oct 24, 2017 1128 1200 948.00 1040 4,878 -128.00(-10.96%)
Oct 23, 2017 648.00 1388 648.00 1168 32,252 +528.00(+82.50%)
Oct 20, 2017 632.00 664.00 600.00 640.00 90 +12.00(+1.91%)
Oct 19, 2017 660.00 660.00 608.40 628.00 90 -28.00(-4.27%)
Oct 18, 2017 680.00 680.00 620.00 656.00 101 -12.00(-1.80%)
Oct 17, 2017 756.00 756.00 664.00 668.00 110 -72.00(-9.73%)
Oct 16, 2017 696.00 824.00 664.00 740.00 295 +96.00(+14.91%)
Oct 13, 2017 640.00 748.00 632.00 644.00 169 +4.00(+0.62%)
Oct 12, 2017 664.00 688.00 644.00 640.00 60 -32.00(-4.76%)
Oct 11, 2017 716.00 734.60 672.00 672.00 81 -32.00(-4.55%)
Oct 10, 2017 722.96 722.96 672.00 704.00 74 +4.00(+0.57%)
Oct 09, 2017 756.00 756.00 680.00 700.00 166 -36.00(-4.89%)
Oct 06, 2017 764.00 776.00 680.40 736.00 209 -28.00(-3.66%)
Oct 05, 2017 819.60 819.60 744.00 764.00 132 -36.00(-4.50%)
Oct 04, 2017 800.00 827.72 792.00 800.00 63 +12.00(+1.52%)
Oct 03, 2017 868.00 889.68 768.00 788.00 109 -68.00(-7.94%)
Oct 02, 2017 760.00 923.24 760.00 856.00 244 +116.00(+15.68%)
Sep 29, 2017 736.00 796.00 705.84 740.00 62 +8.00(+1.09%)
Sep 28, 2017 680.00 740.00 668.00 732.00 79 +60.00(+8.93%)
Sep 27, 2017 684.00 692.00 672.00 672.00 79 -8.00(-1.18%)
Sep 26, 2017 668.00 699.64 668.00 680.00 87 +20.00(+3.03%)
Sep 25, 2017 744.00 796.00 660.00 660.00 97 -88.00(-11.76%)
Sep 22, 2017 720.00 748.00 712.00 748.00 55 +24.00(+3.31%)
Sep 21, 2017 728.00 740.00 680.00 724.00 136 +40.00(+5.85%)
Sep 20, 2017 740.00 750.12 660.00 684.00 113 -20.00(-2.84%)
Sep 19, 2017 700.00 754.56 648.00 704.00 479 +88.00(+14.29%)
Sep 18, 2017 764.00 776.00 616.00 616.00 532 -116.00(-15.85%)
Sep 15, 2017 844.00 860.00 732.00 732.00 296 -108.00(-12.86%)
Sep 14, 2017 856.16 924.00 840.00 840.00 231 +20.00(+2.44%)
Sep 13, 2017 820.00 868.00 808.00 820.00 136 -12.00(-1.44%)
Sep 12, 2017 860.00 868.00 828.00 832.00 97 -44.00(-5.02%)
Sep 11, 2017 884.00 900.00 864.00 876.00 62 +12.00(+1.39%)
Sep 08, 2017 880.00 892.00 845.96 864.00 51 -32.00(-3.57%)
Sep 07, 2017 896.00 900.00 874.00 896.00 41 +0.00(+0.00%)
Sep 06, 2017 889.80 930.00 872.00 896.00 148 +0.00(+0.00%)
Sep 05, 2017 924.00 980.00 880.00 896.00 234 -40.00(-4.27%)
Sep 01, 2017 923.28 940.00 923.28 936.00 33 +20.00(+2.18%)
Aug 31, 2017 936.00 956.00 884.00 916.00 189 +0.00(+0.00%)
Aug 30, 2017 900.00 936.00 880.00 916.00 23 -4.00(-0.43%)
Aug 29, 2017 888.00 940.00 880.00 920.00 37 +32.00(+3.60%)
Aug 28, 2017 904.04 932.00 880.00 888.00 65 -28.00(-3.06%)
Aug 25, 2017 940.00 940.00 904.00 916.00 39 -24.00(-2.55%)
Aug 24, 2017 948.00 972.00 920.00 940.00 83 -4.00(-0.42%)
Aug 23, 2017 930.08 960.00 924.00 944.00 44 +0.00(+0.00%)
Aug 22, 2017 960.00 987.88 924.00 944.00 100 -40.00(-4.07%)
Aug 21, 2017 1032 1032 940.00 984.00 139 -32.00(-3.15%)
Aug 18, 2017 1120 1120 812.00 1016 852 -96.00(-8.63%)
Aug 17, 2017 1136 1156 1080 1112 153 -24.00(-2.11%)
Aug 16, 2017 1096 1143 1092 1136 101 +32.00(+2.90%)
Aug 15, 2017 1078 1104 1004 1104 64 +28.00(+2.60%)
Aug 14, 2017 1060 1076 992.00 1076 93 -20.00(-1.82%)
Aug 11, 2017 1040 1145 995.40 1096 152 +0.00(+0.00%)
Aug 10, 2017 1204 1204 1060 1096 67 -136.00(-11.04%)
Aug 09, 2017 1228 1256 1120 1232 156 -20.00(-1.60%)
Aug 08, 2017 1261 1261 1228 1252 29 +28.00(+2.29%)
Aug 07, 2017 1320 1320 1224 1224 114 -16.00(-1.29%)
Aug 04, 2017 1244 1282 1240 1240 75 +0.00(+0.00%)
Aug 03, 2017 1232 1328 1232 1240 43 +4.00(+0.32%)
Aug 02, 2017 1380 1380 1236 1236 45 -88.00(-6.65%)
Aug 01, 2017 1420 1420 1296 1324 38 -48.00(-3.50%)
Jul 31, 2017 1340 1444 1308 1372 144 +80.04(+6.20%)
Jul 28, 2017 1256 1342 1256 1292 73 +91.96(+7.66%)
Jul 27, 2017 1380 1380 1180 1200 356 -56.00(-4.46%)
Jul 26, 2017 1228 1364 1178 1256 389 +136.00(+12.14%)
Jul 25, 2017 1424 1436 1048 1120 715 -341.52(-23.37%)
Jul 24, 2017 1680 1680 1404 1462 88 -210.48(-12.59%)
Jul 21, 2017 1696 1713 1600 1672 78 +12.00(+0.72%)
Jul 20, 2017 1660 1712 1553 1660 41 -4.00(-0.24%)
Jul 19, 2017 1800 1800 1656 1664 40 -120.00(-6.73%)
Jul 18, 2017 2020 2020 1726 1784 99 -196.00(-9.90%)
Jul 17, 2017 2060 2060 1897 1980 79 -68.00(-3.32%)
Jul 14, 2017 2132 2132 2028 2048 9 +18.00(+0.89%)
Jul 13, 2017 2120 2208 2030 2030 90 -118.00(-5.49%)
Jul 12, 2017 2140 2228 2084 2148 148 +16.00(+0.75%)
Jul 11, 2017 2277 2277 2076 2132 49 -72.00(-3.27%)
Jul 10, 2017 2300 2352 2148 2204 99 +44.00(+2.04%)
Jul 07, 2017 2048 2160 2016 2160 75 +116.00(+5.68%)
Jul 06, 2017 2068 2133 2044 2044 13 -44.00(-2.11%)
Jul 05, 2017 2276 2449 2088 2088 66 -151.00(-6.74%)
Jul 03, 2017 2384 2400 2239 2239 85 -41.00(-1.80%)
Jun 30, 2017 2360 2384 2275 2280 63 -72.00(-3.06%)
Jun 29, 2017 2360 2496 2345 2352 14 +8.00(+0.34%)
Jun 28, 2017 2404 2412 2340 2344 9 -100.76(-4.12%)
Jun 27, 2017 2476 2480 2445 2445 6 +24.76(+1.02%)
Jun 26, 2017 2560 2560 2384 2420 10 -116.00(-4.57%)
Jun 23, 2017 2444 2536 2440 2536 138 +116.00(+4.79%)
Jun 22, 2017 2438 2500 2340 2420 101 +40.00(+1.68%)
Jun 21, 2017 2428 2428 2256 2380 10 -20.00(-0.83%)
Jun 20, 2017 2560 2560 2380 2400 17 +1.60(+0.07%)
Jun 19, 2017 2500 2500 2380 2398 21 -77.60(-3.13%)
Jun 16, 2017 2248 2500 2248 2476 36 +218.00(+9.65%)
Jun 15, 2017 2360 2370 2244 2258 29 -138.00(-5.76%)
Jun 14, 2017 2496 2496 2360 2396 30 -88.00(-3.54%)
Jun 13, 2017 2600 2600 2472 2484 22 +12.00(+0.49%)
Jun 12, 2017 2340 2596 2260 2472 34 +192.00(+8.42%)
Jun 09, 2017 2388 2388 2260 2280 46 +36.00(+1.60%)
Jun 08, 2017 2300 2336 2140 2244 158 +44.00(+2.00%)
Jun 07, 2017 1954 2200 1954 2200 131 +248.00(+12.70%)
Jun 06, 2017 2004 2047 1940 1952 34 -48.00(-2.40%)
Jun 05, 2017 2396 2400 2000 2000 75 -364.00(-15.40%)
Jun 02, 2017 2440 2464 2204 2364 70 -64.00(-2.64%)
Jun 01, 2017 2656 2656 2420 2428 34 -12.00(-0.49%)
May 31, 2017 2492 2586 2344 2440 53 +32.00(+1.33%)
May 30, 2017 2716 2716 2408 2408 17 -196.00(-7.53%)
May 26, 2017 2736 2814 2600 2604 27 -132.00(-4.82%)
May 25, 2017 2809 2809 2736 2736 34 -84.00(-2.98%)
May 24, 2017 2760 2840 2760 2820 21 +36.00(+1.29%)
May 23, 2017 2745 2840 2745 2784 12 -32.00(-1.14%)
May 22, 2017 2836 2860 2736 2816 6 +20.00(+0.72%)
May 19, 2017 2836 2870 2796 2796 16 +64.00(+2.34%)
May 18, 2017 2956 3184 2728 2732 27 -100.00(-3.53%)
May 17, 2017 3082 3082 2832 2832 2 -364.00(-11.39%)
May 16, 2017 3100 3196 3100 3196 27 +96.00(+3.10%)
May 15, 2017 2952 3117 2932 3100 53 +152.00(+5.16%)
May 12, 2017 2900 2948 2772 2948 15 +192.00(+6.97%)
May 11, 2017 2792 2900 2684 2756 21 -36.00(-1.29%)
May 10, 2017 2896 2896 2676 2792 37 +136.00(+5.12%)
May 09, 2017 2700 2799 2604 2656 40 -56.00(-2.06%)
May 08, 2017 2816 2932 2676 2712 76 -248.00(-8.38%)
May 05, 2017 2636 2960 2600 2960 56 +328.00(+12.46%)
May 04, 2017 2604 2632 2564 2632 155 +28.00(+1.08%)
May 03, 2017 2728 2728 2592 2604 94 -124.00(-4.55%)
May 02, 2017 2792 2856 2728 2728 67 -100.00(-3.54%)
May 01, 2017 2892 3196 2792 2828 36 -32.00(-1.12%)
Apr 28, 2017 2860 2960 2804 2860 59 -56.00(-1.92%)
Apr 27, 2017 2984 3036 2916 2916 83 -32.00(-1.09%)
Apr 26, 2017 2983 3035 2948 2948 57 -116.00(-3.79%)
Apr 25, 2017 3200 3200 3064 3064 3 +51.16(+1.70%)
Apr 24, 2017 3052 3180 2996 3013 32 -43.16(-1.41%)
Apr 21, 2017 3100 3136 3008 3056 19 +0.00(+0.00%)
Apr 20, 2017 3120 3200 3028 3056 53 -24.00(-0.78%)
Apr 19, 2017 3200 3240 3080 3080 17 -120.00(-3.75%)
Apr 18, 2017 3272 3280 3151 3200 47 -20.00(-0.62%)
Apr 17, 2017 3280 3280 3212 3220 20 +20.00(+0.62%)
Apr 13, 2017 3200 3200 3160 3200 31 -32.00(-0.99%)
Apr 12, 2017 3293 3293 3172 3232 8 +52.00(+1.64%)
Apr 11, 2017 3252 3260 3173 3180 8 +40.00(+1.27%)
Apr 10, 2017 3256 3395 3140 3140 20 -56.00(-1.75%)
Apr 07, 2017 3154 3224 3154 3196 10 +28.00(+0.88%)
Apr 06, 2017 3152 3200 3124 3168 45 -28.00(-0.88%)
Apr 05, 2017 3196 3216 3128 3196 29 +4.00(+0.13%)
Apr 04, 2017 3240 3272 3192 3192 22 -8.00(-0.25%)
Apr 03, 2017 3140 3509 3140 3200 76 +36.00(+1.14%)
Mar 31, 2017 3400 3400 3156 3164 183 -40.00(-1.25%)
Mar 30, 2017 3252 3563 3204 3204 33 -76.00(-2.32%)
Mar 29, 2017 3216 3316 3216 3280 6 +0.00(+0.00%)
Mar 28, 2017 3320 3384 3172 3280 54 -60.00(-1.80%)
Mar 27, 2017 3264 3384 3264 3340 11 +28.00(+0.85%)
Mar 24, 2017 3368 3388 3146 3312 65 -76.00(-2.24%)
Mar 23, 2017 3240 3388 3204 3388 21 +172.00(+5.35%)
Mar 22, 2017 3328 3328 2992 3216 65 -88.00(-2.66%)
Mar 21, 2017 3468 3548 3300 3304 92 -92.00(-2.71%)
Mar 20, 2017 3360 3730 3296 3396 93 +76.00(+2.29%)
Mar 17, 2017 3620 3668 3308 3320 133 -224.00(-6.32%)
Mar 16, 2017 3629 3784 3440 3544 41 -60.00(-1.66%)
Mar 15, 2017 3684 3776 3604 3604 84 -68.00(-1.85%)
Mar 14, 2017 3544 3744 3476 3672 52 +192.00(+5.52%)
Mar 13, 2017 3568 3680 3404 3480 116 +104.00(+3.08%)
Mar 10, 2017 3400 3444 3372 3376 42 +48.00(+1.44%)
Mar 09, 2017 3520 3647 3324 3328 21 -72.00(-2.12%)
Mar 08, 2017 3820 3820 3400 3400 75 -24.00(-0.70%)
Mar 07, 2017 3596 3840 3360 3424 20 -124.00(-3.49%)
Mar 06, 2017 3404 3616 3300 3548 23 +148.00(+4.35%)
Mar 03, 2017 3600 3600 3400 3400 23 +96.00(+2.91%)
Mar 02, 2017 3312 3360 3304 3304 10 -52.00(-1.55%)
Mar 01, 2017 3276 3396 3276 3356 23 +112.00(+3.45%)
Feb 28, 2017 3248 3351 3244 3244 23 -4.00(-0.12%)
Feb 27, 2017 3284 3300 3244 3248 28 +4.00(+0.12%)
Feb 24, 2017 3316 3360 3244 3244 14 +12.00(+0.37%)
Feb 23, 2017 3286 3358 3232 3232 18 -36.00(-1.10%)
Feb 22, 2017 3360 3392 3244 3268 24 +28.00(+0.86%)
Feb 21, 2017 3268 3300 3240 3240 52 +16.00(+0.50%)
Feb 17, 2017 3224 3224 3224 0 +24.00(+0.75%)
Feb 16, 2017 3348 3396 3200 3200 25 -60.00(-1.84%)
Feb 15, 2017 3332 3400 3260 3260 43 +0.00(+0.00%)
Feb 14, 2017 3644 3644 3200 3260 44 -80.00(-2.40%)
Feb 13, 2017 3420 3492 3340 3340 17 -56.00(-1.65%)
Feb 10, 2017 3396 3584 3396 3396 32 +16.00(+0.47%)
Feb 09, 2017 3468 3468 3380 3380 49 -48.00(-1.40%)
Feb 08, 2017 3404 3460 3400 3428 30 -12.00(-0.35%)
Feb 07, 2017 3440 3508 3400 3440 31 +56.00(+1.65%)
Feb 06, 2017 3556 3556 3380 3384 89 -16.00(-0.47%)
Feb 03, 2017 3596 3596 3388 3400 44 +80.00(+2.41%)
Feb 02, 2017 3396 3460 3292 3320 109 +62.00(+1.90%)
Feb 01, 2017 3596 3596 3208 3258 35 +162.00(+5.23%)
Jan 31, 2017 3156 3270 2994 3096 58 +72.00(+2.38%)
Jan 30, 2017 2972 3117 2928 3024 86 +28.00(+0.93%)
Jan 27, 2017 2992 3133 2920 2996 89 +144.00(+5.05%)
Jan 26, 2017 2968 3070 2820 2852 87 -36.00(-1.25%)
Jan 25, 2017 3112 3156 2884 2888 125 -64.00(-2.17%)
Jan 24, 2017 3176 3176 2892 2952 415 -48.00(-1.60%)
Jan 23, 2017 3120 3356 2826 3000 543 -526.00(-14.92%)
Jan 20, 2017 3700 3700 3444 3526 30 -234.00(-6.22%)
Jan 19, 2017 3940 3940 3361 3760 55 -188.00(-4.76%)
Jan 18, 2017 3900 4230 3740 3948 81 +48.00(+1.23%)
Jan 17, 2017 4048 4274 3760 3900 121 +148.00(+3.94%)
Jan 13, 2017 3752 3752 3752 0 +524.00(+16.23%)
Jan 12, 2017 3280 3292 3204 3228 99 -12.00(-0.37%)
Jan 11, 2017 3204 3292 3080 3240 35 +84.00(+2.66%)
Jan 10, 2017 3284 3284 2952 3156 113 +24.00(+0.77%)
Jan 09, 2017 3220 3296 3052 3132 211 -132.00(-4.04%)
Jan 06, 2017 3376 3376 3200 3264 107 -32.00(-0.97%)
Jan 05, 2017 3316 3400 3272 3296 60 +4.00(+0.12%)
Jan 04, 2017 3392 3392 3264 3292 54 +84.00(+2.62%)
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.