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 (%)
Jul 30, 2021 30.20 31.00 30.20 30.40 4,643 +0.00(+0.00%)
Jul 29, 2021 30.60 31.00 30.20 30.40 2,883 +0.00(+0.00%)
Jul 28, 2021 30.20 31.00 30.20 30.40 4,551 +0.20(+0.66%)
Jul 27, 2021 31.00 31.40 30.20 30.20 5,430 -1.10(-3.53%)
Jul 26, 2021 31.00 32.00 30.60 31.30 3,170 +0.50(+1.64%)
Jul 23, 2021 30.40 32.00 30.40 30.80 6,358 -0.80(-2.53%)
Jul 22, 2021 31.60 32.05 31.20 31.60 4,484 -0.40(-1.25%)
Jul 21, 2021 31.80 33.20 31.80 32.00 6,888 +0.00(+0.00%)
Jul 20, 2021 31.20 32.70 31.20 32.00 6,326 +0.40(+1.27%)
Jul 19, 2021 31.20 31.80 30.20 31.60 9,548 +0.20(+0.64%)
Jul 16, 2021 32.00 32.20 31.40 31.40 2,209 -0.20(-0.63%)
Jul 15, 2021 32.20 32.32 31.00 31.60 7,434 +0.00(+0.00%)
Jul 14, 2021 32.60 33.10 31.00 31.60 11,191 -1.20(-3.66%)
Jul 13, 2021 33.00 33.40 32.40 32.80 8,184 -1.00(-2.96%)
Jul 12, 2021 34.40 34.60 33.40 33.80 11,406 -0.20(-0.59%)
Jul 09, 2021 33.80 34.20 33.00 34.00 12,269 +1.00(+3.03%)
Jul 08, 2021 32.20 34.20 31.60 33.00 25,403 +0.60(+1.85%)
Jul 07, 2021 35.80 35.80 32.20 32.40 46,026 -2.80(-7.95%)
Jul 06, 2021 34.20 38.40 32.92 35.20 144,074 +4.60(+15.03%)
Jul 02, 2021 32.20 32.60 30.60 30.60 13,654 -2.40(-7.27%)
Jul 01, 2021 32.00 34.20 31.60 33.00 39,293 +0.80(+2.48%)
Jun 30, 2021 32.80 32.80 32.00 32.20 7,927 +0.00(+0.00%)
Jun 29, 2021 32.40 33.40 32.00 32.20 7,972 -0.60(-1.83%)
Jun 28, 2021 34.20 34.60 32.00 32.80 14,574 -0.40(-1.20%)
Jun 25, 2021 31.40 33.40 31.40 33.20 13,012 +1.40(+4.40%)
Jun 24, 2021 31.40 32.00 31.20 31.80 3,320 +1.00(+3.25%)
Jun 23, 2021 31.20 32.00 30.40 30.80 10,549 -0.60(-1.91%)
Jun 22, 2021 30.60 32.20 30.20 31.40 6,163 +0.20(+0.64%)
Jun 21, 2021 32.60 33.00 30.00 31.20 10,856 -0.60(-1.89%)
Jun 18, 2021 33.00 33.40 31.80 31.80 7,226 -0.80(-2.45%)
Jun 17, 2021 33.20 34.40 32.60 32.60 3,973 -0.80(-2.40%)
Jun 16, 2021 34.00 34.20 33.20 33.40 9,266 -0.60(-1.76%)
Jun 15, 2021 35.00 35.20 33.68 34.00 9,447 -1.00(-2.86%)
Jun 14, 2021 36.60 36.94 34.60 35.00 9,742 -1.20(-3.31%)
Jun 11, 2021 38.00 38.00 35.40 36.20 12,488 -0.80(-2.16%)
Jun 10, 2021 35.60 37.20 35.20 37.00 16,255 +1.40(+3.93%)
Jun 09, 2021 34.80 35.80 34.20 35.60 14,436 +1.40(+4.09%)
Jun 08, 2021 34.40 34.91 33.80 34.20 9,425 -0.20(-0.58%)
Jun 07, 2021 34.60 34.80 33.80 34.40 7,674 +0.20(+0.58%)
Jun 04, 2021 34.20 34.80 33.60 34.20 13,189 +0.20(+0.59%)
Jun 03, 2021 33.20 34.20 32.80 34.00 14,714 +0.60(+1.80%)
Jun 02, 2021 33.80 34.00 32.40 33.40 14,452 -0.20(-0.60%)
Jun 01, 2021 32.80 34.20 32.40 33.60 14,791 +1.20(+3.70%)
May 28, 2021 32.60 33.20 31.80 32.40 7,343 -0.20(-0.61%)
May 27, 2021 31.20 33.20 31.20 32.60 9,605 +1.20(+3.82%)
May 26, 2021 30.60 32.00 30.60 31.40 6,184 +0.60(+1.95%)
May 25, 2021 31.40 32.40 30.80 30.80 13,639 -1.00(-3.14%)
May 24, 2021 33.00 33.00 31.60 31.80 5,006 -0.60(-1.85%)
May 21, 2021 32.40 33.00 31.80 32.40 8,798 +0.00(+0.00%)
May 20, 2021 31.80 32.80 30.83 32.40 15,966 +0.49(+1.55%)
May 19, 2021 31.00 32.80 30.40 31.91 7,054 -0.49(-1.52%)
May 18, 2021 30.00 32.80 29.60 32.40 16,819 +2.60(+8.72%)
May 17, 2021 29.00 30.00 28.40 29.80 15,043 +1.40(+4.93%)
May 14, 2021 29.40 30.40 28.40 28.40 17,556 -2.20(-7.19%)
May 13, 2021 29.80 31.00 28.60 30.60 15,357 +0.60(+2.00%)
May 12, 2021 30.60 31.20 29.80 30.00 12,716 -0.80(-2.60%)
May 11, 2021 30.20 31.40 29.60 30.80 12,634 +0.60(+1.99%)
May 10, 2021 30.60 31.49 29.80 30.20 9,828 -0.40(-1.31%)
May 07, 2021 30.00 31.30 30.00 30.60 4,798 +0.60(+2.00%)
May 06, 2021 30.80 32.00 29.60 30.00 12,459 -1.20(-3.85%)
May 05, 2021 30.20 33.20 30.00 31.20 33,969 +0.80(+2.63%)
May 04, 2021 32.00 32.00 29.60 30.40 10,693 -1.40(-4.40%)
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.