Senestech Inc (NQ: SNES )

1.540 USD -0.040 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 1.520 1.600 1.520 1.540 127,166 -0.04(-2.53%)
Jul 22, 2021 1.580 1.602 1.560 1.580 89,682 -0.02(-1.25%)
Jul 21, 2021 1.590 1.660 1.590 1.600 137,775 +0.00(+0.00%)
Jul 20, 2021 1.560 1.635 1.560 1.600 126,532 +0.02(+1.27%)
Jul 19, 2021 1.560 1.590 1.510 1.580 190,970 +0.01(+0.64%)
Jul 16, 2021 1.600 1.610 1.570 1.570 44,195 -0.01(-0.63%)
Jul 15, 2021 1.610 1.616 1.550 1.580 148,695 +0.00(+0.00%)
Jul 14, 2021 1.630 1.655 1.550 1.580 223,824 -0.06(-3.66%)
Jul 13, 2021 1.650 1.670 1.620 1.640 163,697 -0.05(-2.96%)
Jul 12, 2021 1.720 1.730 1.670 1.690 228,130 -0.01(-0.59%)
Jul 09, 2021 1.690 1.710 1.650 1.700 245,380 +0.05(+3.03%)
Jul 08, 2021 1.610 1.710 1.580 1.650 508,075 +0.03(+1.85%)
Jul 07, 2021 1.790 1.790 1.610 1.620 920,538 -0.14(-7.95%)
Jul 06, 2021 1.710 1.920 1.646 1.760 2,881,495 +0.23(+15.03%)
Jul 02, 2021 1.610 1.630 1.530 1.530 273,086 -0.12(-7.27%)
Jul 01, 2021 1.600 1.710 1.580 1.650 785,865 +0.04(+2.48%)
Jun 30, 2021 1.640 1.640 1.600 1.610 158,545 +0.00(+0.00%)
Jun 29, 2021 1.620 1.670 1.600 1.610 159,448 -0.03(-1.83%)
Jun 28, 2021 1.710 1.730 1.600 1.640 291,486 -0.02(-1.20%)
Jun 25, 2021 1.570 1.670 1.570 1.660 260,253 +0.07(+4.40%)
Jun 24, 2021 1.570 1.600 1.560 1.590 66,412 +0.05(+3.25%)
Jun 23, 2021 1.560 1.600 1.520 1.540 210,987 -0.03(-1.91%)
Jun 22, 2021 1.530 1.610 1.510 1.570 123,269 +0.01(+0.64%)
Jun 21, 2021 1.630 1.650 1.500 1.560 217,127 -0.03(-1.89%)
Jun 18, 2021 1.650 1.670 1.590 1.590 144,535 -0.04(-2.45%)
Jun 17, 2021 1.660 1.720 1.630 1.630 79,469 -0.04(-2.40%)
Jun 16, 2021 1.700 1.710 1.660 1.670 185,336 -0.03(-1.76%)
Jun 15, 2021 1.750 1.760 1.684 1.700 188,956 -0.05(-2.86%)
Jun 14, 2021 1.830 1.847 1.730 1.750 194,846 -0.06(-3.31%)
Jun 11, 2021 1.900 1.900 1.770 1.810 249,767 -0.04(-2.16%)
Jun 10, 2021 1.780 1.860 1.760 1.850 325,109 +0.07(+3.93%)
Jun 09, 2021 1.740 1.790 1.710 1.780 288,737 +0.07(+4.09%)
Jun 08, 2021 1.720 1.746 1.690 1.710 188,515 -0.01(-0.58%)
Jun 07, 2021 1.730 1.740 1.690 1.720 153,498 +0.01(+0.58%)
Jun 04, 2021 1.710 1.740 1.680 1.710 263,799 +0.01(+0.59%)
Jun 03, 2021 1.660 1.710 1.640 1.700 294,288 +0.03(+1.80%)
Jun 02, 2021 1.690 1.700 1.620 1.670 289,059 -0.01(-0.60%)
Jun 01, 2021 1.640 1.710 1.620 1.680 295,832 +0.06(+3.70%)
May 28, 2021 1.630 1.660 1.590 1.620 146,861 -0.01(-0.61%)
May 27, 2021 1.560 1.660 1.560 1.630 192,113 +0.06(+3.82%)
May 26, 2021 1.530 1.600 1.530 1.570 123,698 +0.03(+1.95%)
May 25, 2021 1.570 1.620 1.540 1.540 272,299 -0.05(-3.14%)
May 24, 2021 1.650 1.650 1.580 1.590 100,134 -0.03(-1.85%)
May 21, 2021 1.620 1.650 1.590 1.620 175,972 +0.00(+0.00%)
May 20, 2021 1.590 1.640 1.542 1.620 319,324 +0.02(+1.55%)
May 19, 2021 1.550 1.640 1.520 1.595 141,094 -0.02(-1.52%)
May 18, 2021 1.500 1.640 1.480 1.620 336,383 +0.13(+8.72%)
May 17, 2021 1.450 1.500 1.420 1.490 300,866 +0.07(+4.93%)
May 14, 2021 1.470 1.520 1.420 1.420 351,138 -0.11(-7.19%)
May 13, 2021 1.490 1.550 1.430 1.530 307,150 +0.03(+2.00%)
May 12, 2021 1.530 1.560 1.490 1.500 254,330 -0.04(-2.60%)
May 11, 2021 1.510 1.570 1.480 1.540 252,683 +0.02(+1.32%)
May 10, 2021 1.530 1.575 1.490 1.520 196,567 -0.01(-0.65%)
May 07, 2021 1.500 1.565 1.500 1.530 95,971 +0.03(+2.00%)
May 06, 2021 1.540 1.600 1.480 1.500 249,197 -0.06(-3.85%)
May 05, 2021 1.510 1.660 1.500 1.560 679,381 +0.04(+2.63%)
May 04, 2021 1.600 1.600 1.480 1.520 213,879 -0.07(-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.