Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senestech Inc (NQ: SNES )

2.320 -0.420 (-15.33%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 3960 4152 3960 4152 57 +168.00(+4.22%)
Aug 30, 2021 3864 4008 3864 3984 25 +96.00(+2.47%)
Aug 27, 2021 3984 4248 3888 3888 80 -48.00(-1.22%)
Aug 26, 2021 4320 4392 3912 3936 135 -384.00(-8.89%)
Aug 25, 2021 4272 4416 4224 4320 138 +72.00(+1.69%)
Aug 24, 2021 4128 4344 4032 4248 90 +72.00(+1.72%)
Aug 23, 2021 3912 4344 3888 4176 211 +216.00(+5.45%)
Aug 20, 2021 3960 4008 3816 3960 137 -48.00(-1.20%)
Aug 19, 2021 3696 4176 3684 4008 518 +408.00(+11.33%)
Aug 18, 2021 3624 3720 3528 3600 81 -48.00(-1.32%)
Aug 17, 2021 3624 3670 3528 3648 75 +24.00(+0.66%)
Aug 16, 2021 3624 3696 3600 3624 51 -72.00(-1.95%)
Aug 13, 2021 3792 3696 3600 3696 65 -0.24(-0.01%)
Aug 12, 2021 3720 3732 3624 3696 53 +0.24(+0.01%)
Aug 11, 2021 3720 3840 3672 3696 35 -72.00(-1.91%)
Aug 10, 2021 3864 3912 3696 3768 37 -48.00(-1.26%)
Aug 09, 2021 3792 3840 3720 3816 35 -24.00(-0.62%)
Aug 06, 2021 3672 3912 3648 3840 61 +144.00(+3.90%)
Aug 05, 2021 3576 3768 3504 3696 84 +120.00(+3.36%)
Aug 04, 2021 3624 3648 3528 3576 57 -48.00(-1.32%)
Aug 03, 2021 3672 3672 3624 3624 37 -72.00(-1.95%)
Aug 02, 2021 3624 3792 3624 3696 23 +48.00(+1.32%)
Jul 30, 2021 3624 3720 3624 3648 38 +0.00(+0.00%)
Jul 29, 2021 3672 3720 3624 3648 24 +0.00(+0.00%)
Jul 28, 2021 3624 3720 3624 3648 37 +24.00(+0.66%)
Jul 27, 2021 3720 3768 3624 3624 45 -132.48(-3.53%)
Jul 26, 2021 3720 3840 3672 3756 26 +60.48(+1.64%)
Jul 23, 2021 3648 3840 3648 3696 52 -96.00(-2.53%)
Jul 22, 2021 3792 3846 3744 3792 37 -48.00(-1.25%)
Jul 21, 2021 3816 3984 3816 3840 57 +0.00(+0.00%)
Jul 20, 2021 3744 3924 3744 3840 52 +48.00(+1.27%)
Jul 19, 2021 3744 3816 3624 3792 79 +24.00(+0.64%)
Jul 16, 2021 3840 3864 3768 3768 18 -24.00(-0.63%)
Jul 15, 2021 3864 3879 3720 3792 61 +0.00(+0.00%)
Jul 14, 2021 3912 3972 3720 3792 93 -144.00(-3.66%)
Jul 13, 2021 3960 4008 3888 3936 68 -120.00(-2.96%)
Jul 12, 2021 4128 4152 4008 4056 95 -24.00(-0.59%)
Jul 09, 2021 4056 4104 3960 4080 102 +120.00(+3.03%)
Jul 08, 2021 3864 4104 3792 3960 211 +72.00(+1.85%)
Jul 07, 2021 4296 4296 3864 3888 383 -336.00(-7.95%)
Jul 06, 2021 4104 4608 3951 4224 1,200 +552.00(+15.03%)
Jul 02, 2021 3864 3912 3672 3672 113 -288.00(-7.27%)
Jul 01, 2021 3840 4104 3792 3960 327 +96.00(+2.48%)
Jun 30, 2021 3936 3936 3840 3864 66 +0.00(+0.00%)
Jun 29, 2021 3888 4008 3840 3864 66 -72.00(-1.83%)
Jun 28, 2021 4104 4152 3840 3936 121 -48.00(-1.20%)
Jun 25, 2021 3768 4008 3768 3984 108 +168.00(+4.40%)
Jun 24, 2021 3768 3840 3744 3816 27 +120.00(+3.25%)
Jun 23, 2021 3744 3840 3648 3696 87 -72.00(-1.91%)
Jun 22, 2021 3672 3864 3624 3768 51 +24.00(+0.64%)
Jun 21, 2021 3912 3960 3600 3744 90 -72.00(-1.89%)
Jun 18, 2021 3960 4008 3816 3816 60 -96.00(-2.45%)
Jun 17, 2021 3984 4128 3912 3912 33 -96.00(-2.40%)
Jun 16, 2021 4080 4104 3984 4008 77 -72.00(-1.76%)
Jun 15, 2021 4200 4224 4042 4080 78 -120.00(-2.86%)
Jun 14, 2021 4392 4433 4152 4200 81 -144.00(-3.31%)
Jun 11, 2021 4560 4560 4248 4344 104 -96.00(-2.16%)
Jun 10, 2021 4272 4464 4224 4440 135 +168.00(+3.93%)
Jun 09, 2021 4176 4296 4104 4272 120 +168.00(+4.09%)
Jun 08, 2021 4128 4189 4056 4104 78 -24.00(-0.58%)
Jun 07, 2021 4152 4176 4056 4128 63 +24.00(+0.58%)
Jun 04, 2021 4104 4176 4032 4104 109 +24.00(+0.59%)
Jun 03, 2021 3984 4104 3936 4080 122 +72.00(+1.80%)
Jun 02, 2021 4056 4080 3888 4008 120 -24.00(-0.60%)
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.