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 (%)
Jan 31, 2018 296.00 296.00 280.00 282.00 332 +2.00(+0.71%)
Jan 30, 2018 297.32 297.32 280.00 280.00 251 -17.32(-5.83%)
Jan 29, 2018 282.92 299.60 282.00 297.32 244 +9.44(+3.28%)
Jan 26, 2018 305.60 305.60 285.76 287.88 409 -21.64(-6.99%)
Jan 25, 2018 324.72 326.36 300.64 309.52 245 -8.40(-2.64%)
Jan 24, 2018 311.44 332.00 300.00 317.92 1,158 +9.80(+3.18%)
Jan 23, 2018 320.00 320.00 296.00 308.12 199 -10.24(-3.22%)
Jan 22, 2018 324.00 327.96 313.20 318.36 279 +0.76(+0.24%)
Jan 19, 2018 328.00 328.00 304.04 317.60 145 +1.56(+0.49%)
Jan 18, 2018 338.00 339.20 300.00 316.04 223 -11.08(-3.39%)
Jan 17, 2018 340.00 348.00 312.00 327.12 676 -20.84(-5.99%)
Jan 16, 2018 352.00 359.96 340.04 347.96 1,661 +16.24(+4.90%)
Jan 12, 2018 331.72 331.72 331.72 0 +35.72(+12.07%)
Jan 11, 2018 298.40 300.00 288.00 296.00 349 +4.20(+1.44%)
Jan 10, 2018 295.60 276.00 291.80 246 +8.80(+3.11%)
Jan 09, 2018 280.00 300.00 272.00 283.00 289 -1.16(-0.41%)
Jan 08, 2018 308.00 312.00 260.00 284.16 1,413 -9.60(-3.27%)
Jan 05, 2018 296.00 300.00 288.00 293.76 375 -2.24(-0.76%)
Jan 04, 2018 276.00 296.00 276.00 296.00 313 +16.80(+6.02%)
Jan 03, 2018 284.00 284.00 268.40 279.20 368 +10.80(+4.02%)
Jan 02, 2018 292.00 296.00 262.00 268.40 689 -19.60(-6.81%)
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%)
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.