Senestech Inc (NQ: SNES )

3.073 +0.253 (+8.98%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42240 42240 42240 0 -480.00(-1.12%)
Aug 30, 2018 42720 43200 41760 42720 3 +0.00(+0.00%)
Aug 29, 2018 42720 42720 40800 42720 3 +480.00(+1.14%)
Aug 28, 2018 42240 43200 40800 42240 4 +0.00(+0.00%)
Aug 27, 2018 44160 44995 39600 42240 6 +0.00(+0.00%)
Aug 24, 2018 46080 47520 42240 42240 12 -1920.00(-4.35%)
Aug 23, 2018 40320 48960 40320 44160 31 +5150.40(+13.20%)
Aug 22, 2018 38400 40800 37334 39010 6 +609.60(+1.59%)
Aug 21, 2018 41280 41280 36960 38400 10 -2880.00(-6.98%)
Aug 20, 2018 43680 43680 40800 41280 9 -1440.00(-3.37%)
Aug 17, 2018 43680 43680 42240 42720 4 -960.00(-2.20%)
Aug 16, 2018 43200 45024 41520 43680 11 +480.00(+1.11%)
Aug 15, 2018 44160 46080 41280 43200 13 -1972.80(-4.37%)
Aug 14, 2018 43200 46800 41280 45173 25 -3787.20(-7.74%)
Aug 13, 2018 49920 51360 48480 48960 12 +0.00(+0.00%)
Aug 10, 2018 47040 50400 45600 48960 7 +2400.00(+5.15%)
Aug 09, 2018 50400 50400 43200 46560 15 -556.80(-1.18%)
Aug 08, 2018 50400 50400 47040 47117 6 +76.80(+0.16%)
Aug 07, 2018 47040 53760 45600 47040 27 +1440.00(+3.16%)
Aug 06, 2018 52800 52800 43200 45600 36 -10080.00(-18.10%)
Aug 03, 2018 58560 60000 55680 55680 11 -2880.00(-4.92%)
Aug 02, 2018 61920 63360 58560 58560 13 -5280.00(-8.27%)
Aug 01, 2018 61440 70560 61440 63840 29 +6720.00(+11.76%)
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%)
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.