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 (%)
Jun 28, 2019 628.00 720.00 628.00 720.00 1,111 +88.00(+13.92%)
Jun 27, 2019 604.00 632.00 604.00 632.00 309 +24.00(+3.95%)
Jun 26, 2019 592.00 608.00 592.00 608.00 102 +20.00(+3.40%)
Jun 25, 2019 596.00 616.00 580.00 588.00 176 -12.00(-2.00%)
Jun 24, 2019 620.00 628.00 600.00 600.00 206 -28.00(-4.46%)
Jun 21, 2019 620.00 632.00 608.00 628.00 175 +4.00(+0.64%)
Jun 20, 2019 592.00 660.00 580.00 624.00 1,268 +56.00(+9.86%)
Jun 19, 2019 572.00 585.60 532.00 568.00 301 +0.00(+0.00%)
Jun 18, 2019 572.00 598.00 560.00 568.00 148 -20.00(-3.40%)
Jun 17, 2019 548.00 608.00 548.00 588.00 327 +40.00(+7.30%)
Jun 14, 2019 536.00 564.00 536.00 548.00 222 +16.00(+3.01%)
Jun 13, 2019 592.00 592.00 520.00 532.00 559 -54.00(-9.22%)
Jun 12, 2019 596.00 599.92 584.00 586.00 155 -10.00(-1.68%)
Jun 11, 2019 592.00 600.00 584.00 596.00 125 +12.00(+2.05%)
Jun 10, 2019 572.00 600.00 572.00 584.00 215 +8.00(+1.39%)
Jun 07, 2019 576.00 600.00 576.00 576.00 249 +0.00(+0.00%)
Jun 06, 2019 608.00 612.00 572.00 576.00 286 -24.00(-4.00%)
Jun 05, 2019 584.00 616.00 584.00 600.00 196 +12.00(+2.04%)
Jun 04, 2019 584.00 600.00 580.00 588.00 171 +4.00(+0.68%)
Jun 03, 2019 596.00 620.00 580.04 584.00 249 -20.00(-3.31%)
May 31, 2019 584.00 620.00 580.00 604.00 268 +8.00(+1.34%)
May 30, 2019 584.00 600.00 564.00 596.00 278 +8.00(+1.36%)
May 29, 2019 608.00 617.08 572.00 588.00 586 -28.00(-4.55%)
May 28, 2019 628.00 628.00 612.00 616.00 142 -12.00(-1.91%)
May 24, 2019 640.00 640.00 600.00 628.00 262 -4.00(-0.63%)
May 23, 2019 600.00 632.00 592.00 632.00 420 +29.00(+4.81%)
May 22, 2019 600.00 632.96 596.00 603.00 376 +3.00(+0.50%)
May 21, 2019 644.00 656.00 592.00 600.00 757 -48.00(-7.41%)
May 20, 2019 692.00 692.00 640.00 648.00 578 -32.00(-4.71%)
May 17, 2019 720.00 720.00 660.00 680.00 734 +12.00(+1.80%)
May 16, 2019 600.00 676.00 592.00 668.00 1,803 +0.00(+0.00%)
May 15, 2019 660.00 668.00 648.00 668.00 964 -4.00(-0.60%)
May 14, 2019 680.00 688.00 644.00 672.00 579 -4.00(-0.59%)
May 13, 2019 668.00 680.00 648.00 676.00 588 +8.00(+1.20%)
May 10, 2019 704.00 712.00 632.00 668.00 1,395 -35.84(-5.09%)
May 09, 2019 740.00 740.00 696.00 703.84 839 -28.16(-3.85%)
May 08, 2019 760.00 760.00 724.00 732.00 709 -20.00(-2.66%)
May 07, 2019 744.00 780.00 720.00 752.00 1,800 +20.00(+2.73%)
May 06, 2019 740.00 740.00 684.00 732.00 1,020 +4.00(+0.55%)
May 03, 2019 732.00 740.00 708.00 728.00 1,005 +20.00(+2.82%)
May 02, 2019 728.00 728.00 704.00 708.00 716 -8.00(-1.12%)
May 01, 2019 692.00 720.00 676.00 716.00 1,341 +44.00(+6.55%)
Apr 30, 2019 664.00 680.00 660.00 672.00 541 +0.00(+0.00%)
Apr 29, 2019 664.00 700.00 656.00 672.00 1,387 +24.00(+3.70%)
Apr 26, 2019 608.00 648.00 592.00 648.00 893 +44.00(+7.28%)
Apr 25, 2019 600.00 616.00 592.00 604.00 322 +16.00(+2.72%)
Apr 24, 2019 604.00 620.00 584.00 588.00 480 -16.00(-2.65%)
Apr 23, 2019 632.00 632.00 580.00 604.00 677 -4.00(-0.66%)
Apr 22, 2019 580.00 632.00 580.00 608.00 1,156 +28.00(+4.83%)
Apr 18, 2019 596.00 596.00 560.00 580.00 307 +16.00(+2.84%)
Apr 17, 2019 580.00 592.00 552.00 564.00 557 -4.00(-0.70%)
Apr 16, 2019 532.00 604.00 532.00 568.00 1,701 +24.00(+4.41%)
Apr 15, 2019 496.00 548.00 488.00 544.00 1,187 +60.00(+12.40%)
Apr 12, 2019 476.00 488.00 476.00 484.00 262 +8.00(+1.68%)
Apr 11, 2019 460.00 496.00 459.88 476.00 394 +16.00(+3.48%)
Apr 10, 2019 456.00 472.00 448.00 460.00 504 +0.00(+0.00%)
Apr 09, 2019 464.00 472.00 452.00 460.00 368 +4.00(+0.88%)
Apr 08, 2019 456.00 488.00 456.00 456.00 260 -13.68(-2.91%)
Apr 05, 2019 484.00 495.48 448.00 469.68 553 -14.32(-2.96%)
Apr 04, 2019 492.00 512.00 480.00 484.00 294 +0.00(+0.00%)
Apr 03, 2019 460.00 544.00 460.00 484.00 1,195 +36.00(+8.04%)
Apr 02, 2019 492.00 492.00 444.00 448.00 1,386 -40.00(-8.20%)
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.