Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senestech Inc (NQ: SNES )

2.510 -0.030 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%)
Feb 28, 2023 267.60 269.99 248.40 253.20 1,099 -2.40(-0.94%)
Feb 27, 2023 232.80 270.00 224.40 255.60 1,988 +23.40(+10.08%)
Feb 24, 2023 234.00 237.59 222.01 232.20 614 -4.20(-1.78%)
Feb 23, 2023 243.60 243.60 228.00 236.40 479 +3.38(+1.45%)
Feb 22, 2023 232.80 242.40 220.80 233.02 776 -2.18(-0.93%)
Feb 21, 2023 261.60 261.60 226.80 235.20 967 -19.20(-7.55%)
Feb 17, 2023 258.00 264.00 240.00 254.40 651 -6.00(-2.30%)
Feb 16, 2023 258.00 273.60 250.80 260.40 1,044 +2.40(+0.93%)
Feb 15, 2023 250.80 264.00 229.20 258.00 876 +15.60(+6.44%)
Feb 14, 2023 270.00 297.60 229.20 242.40 2,620 -27.60(-10.22%)
Feb 13, 2023 278.40 309.60 264.88 270.00 5,023 -4.80(-1.75%)
Feb 10, 2023 307.20 342.31 271.20 274.80 2,774 -42.00(-13.26%)
Feb 09, 2023 369.60 369.60 302.40 316.80 4,466 -55.20(-14.84%)
Feb 08, 2023 429.60 468.00 372.00 372.00 20,148 -72.00(-16.22%)
Feb 07, 2023 540.00 546.00 398.40 444.00 9,509 -90.00(-16.85%)
Feb 06, 2023 531.60 809.52 457.20 534.00 16,630 +28.80(+5.70%)
Feb 03, 2023 504.00 530.40 499.20 505.20 351 +18.00(+3.69%)
Feb 02, 2023 466.80 513.54 465.60 487.20 127 +19.20(+4.10%)
Feb 01, 2023 456.00 477.60 441.60 468.00 89 +8.40(+1.83%)
Jan 31, 2023 459.60 504.48 457.20 459.60 102 -20.40(-4.25%)
Jan 30, 2023 489.60 496.79 470.06 480.00 40 -4.80(-0.99%)
Jan 27, 2023 469.20 496.80 469.20 484.80 36 +14.47(+3.08%)
Jan 26, 2023 478.20 483.30 458.40 470.33 32 -6.07(-1.27%)
Jan 25, 2023 454.80 483.60 454.80 476.40 61 +13.20(+2.85%)
Jan 24, 2023 463.20 510.00 462.00 463.20 130 +1.20(+0.26%)
Jan 23, 2023 441.60 464.40 441.60 462.00 168 -7.20(-1.53%)
Jan 20, 2023 475.20 476.40 450.00 469.20 103 +0.00(+0.00%)
Jan 19, 2023 441.60 477.97 439.04 469.20 147 +50.40(+12.03%)
Jan 18, 2023 541.20 570.00 411.60 418.80 377 -130.80(-23.80%)
Jan 17, 2023 552.00 595.10 535.20 549.60 360 -1.20(-0.22%)
Jan 13, 2023 501.60 551.99 501.60 550.80 130 +46.80(+9.29%)
Jan 12, 2023 499.20 512.40 487.20 504.00 70 -10.80(-2.10%)
Jan 11, 2023 558.00 558.00 482.40 514.80 257 -13.20(-2.50%)
Jan 10, 2023 487.20 556.80 447.07 528.00 774 +57.60(+12.24%)
Jan 09, 2023 397.20 498.00 394.20 470.40 910 +74.41(+18.79%)
Jan 06, 2023 394.80 401.36 371.41 395.99 94 +27.59(+7.49%)
Jan 05, 2023 340.80 396.00 340.80 368.40 187 +10.80(+3.02%)
Jan 04, 2023 421.20 424.80 325.20 357.60 493 -44.40(-11.04%)
Jan 03, 2023 369.60 492.00 364.80 402.00 1,010 +31.20(+8.41%)
Dec 30, 2022 338.40 374.40 326.82 370.80 304 +31.56(+9.30%)
Dec 29, 2022 309.77 349.20 309.77 339.24 83 +21.25(+6.68%)
Dec 28, 2022 360.00 360.00 308.15 317.99 145 -18.01(-5.36%)
Dec 27, 2022 351.60 354.00 336.00 336.00 103 -6.00(-1.75%)
Dec 23, 2022 330.98 373.10 330.00 342.00 266 +13.20(+4.01%)
Dec 22, 2022 338.40 349.08 326.45 328.80 26 -6.00(-1.79%)
Dec 21, 2022 336.00 347.28 318.01 334.80 26 -2.40(-0.71%)
Dec 20, 2022 333.60 338.40 308.40 337.20 102 -4.80(-1.40%)
Dec 19, 2022 334.80 358.55 321.00 342.00 308 +25.20(+7.95%)
Dec 16, 2022 350.40 361.20 312.00 316.80 327 -33.60(-9.59%)
Dec 15, 2022 313.20 379.20 312.78 350.40 434 +25.80(+7.95%)
Dec 14, 2022 320.40 327.00 295.21 324.60 148 -17.40(-5.09%)
Dec 13, 2022 306.00 408.00 300.00 342.00 2,560 +43.80(+14.69%)
Dec 12, 2022 295.20 308.40 295.20 298.20 100 -6.13(-2.01%)
Dec 09, 2022 291.60 308.71 291.40 304.33 73 +15.13(+5.23%)
Dec 08, 2022 302.40 308.40 287.68 289.20 128 -21.60(-6.95%)
Dec 07, 2022 320.40 329.40 292.80 310.80 404 -19.20(-5.82%)
Dec 06, 2022 369.60 405.59 321.60 330.00 430 -43.20(-11.58%)
Dec 05, 2022 379.20 379.20 360.08 373.20 158 +8.40(+2.30%)
Dec 02, 2022 351.61 421.20 351.61 364.80 550 +13.20(+3.75%)
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.