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 (%)
Jul 29, 2022 1248 1292 1213 1292 6 +38.88(+3.10%)
Jul 28, 2022 1200 1296 1200 1253 6 +53.04(+4.42%)
Jul 27, 2022 1200 1296 1200 1200 10 -1.20(-0.10%)
Jul 26, 2022 1248 1271 1201 1201 4 -69.36(-5.46%)
Jul 25, 2022 1227 1296 1227 1271 4 +42.48(+3.46%)
Jul 22, 2022 1224 1320 1224 1228 20 +60.72(+5.20%)
Jul 21, 2022 1200 1254 1164 1167 13 -32.64(-2.72%)
Jul 20, 2022 1272 1272 1200 1200 7 -71.04(-5.59%)
Jul 19, 2022 1224 1320 1224 1271 4 +37.68(+3.06%)
Jul 18, 2022 1272 1320 1224 1233 7 -14.88(-1.19%)
Jul 15, 2022 1224 1248 1224 1248 2 +0.24(+0.02%)
Jul 14, 2022 1232 1248 1224 1248 1 +0.00(+0.00%)
Jul 13, 2022 1203 1248 1203 1248 4 +24.00(+1.96%)
Jul 12, 2022 1226 1296 1174 1224 4 -28.08(-2.24%)
Jul 11, 2022 1277 1320 1224 1252 5 -24.96(-1.95%)
Jul 08, 2022 1235 1307 1235 1277 2 +42.00(+3.40%)
Jul 07, 2022 1313 1368 1176 1235 38 -78.24(-5.96%)
Jul 06, 2022 1312 1368 1299 1313 8 +97.68(+8.04%)
Jul 05, 2022 1296 1336 1177 1216 14 -110.16(-8.31%)
Jul 01, 2022 1308 1335 1270 1326 3 +42.48(+3.31%)
Jun 30, 2022 1226 1283 1209 1283 6 -11.28(-0.87%)
Jun 29, 2022 1411 1440 1176 1295 30 -96.96(-6.97%)
Jun 28, 2022 1344 1416 1344 1392 11 -24.48(-1.73%)
Jun 27, 2022 1282 1416 1282 1416 19 +133.92(+10.45%)
Jun 24, 2022 1224 1282 1165 1282 9 +64.32(+5.28%)
Jun 23, 2022 1200 1284 1164 1218 5 +65.76(+5.71%)
Jun 22, 2022 1164 1289 1152 1152 3 -28.80(-2.44%)
Jun 21, 2022 1248 1286 1152 1181 11 -66.48(-5.33%)
Jun 17, 2022 1344 1344 1136 1247 12 -95.28(-7.10%)
Jun 16, 2022 1344 1357 1264 1343 9 +22.56(+1.71%)
Jun 15, 2022 1320 1368 1206 1320 28 +111.12(+9.19%)
Jun 14, 2022 1176 1387 1129 1209 15 +13.68(+1.14%)
Jun 13, 2022 1272 1272 1176 1195 4 -28.80(-2.35%)
Jun 10, 2022 1253 1265 1176 1224 7 -28.80(-2.30%)
Jun 09, 2022 1326 1326 1253 1253 4 -50.88(-3.90%)
Jun 08, 2022 1320 1344 1296 1304 9 +7.68(+0.59%)
Jun 07, 2022 1296 1348 1248 1296 9 -3.60(-0.28%)
Jun 06, 2022 1272 1306 1254 1300 3 +61.20(+4.94%)
Jun 03, 2022 1248 1261 1216 1238 13 +22.32(+1.84%)
Jun 02, 2022 1190 1241 1190 1216 5 -7.92(-0.65%)
Jun 01, 2022 1224 1248 1190 1224 18 +33.84(+2.84%)
May 31, 2022 1176 1195 1140 1190 11 +7.44(+0.63%)
May 27, 2022 1200 1200 1106 1183 17 +30.72(+2.67%)
May 26, 2022 1140 1223 1140 1152 28 -54.72(-4.53%)
May 25, 2022 1130 1272 1130 1207 27 +21.84(+1.84%)
May 24, 2022 1131 1200 1128 1185 11 +6.48(+0.55%)
May 23, 2022 1176 1193 1160 1178 7 +26.16(+2.27%)
May 20, 2022 1152 1200 1104 1152 5 -50.40(-4.19%)
May 19, 2022 1177 1218 1177 1203 5 +61.44(+5.38%)
May 18, 2022 1218 1219 1129 1141 9 -75.36(-6.19%)
May 17, 2022 1236 1236 1118 1217 27 -7.68(-0.63%)
May 16, 2022 1272 1284 1210 1224 13 +24.24(+2.02%)
May 13, 2022 1049 1288 930.48 1200 31 -33.60(-2.72%)
May 12, 2022 1212 1296 1008 1234 29 -6.48(-0.52%)
May 11, 2022 1227 1278 1227 1240 6 -7.92(-0.63%)
May 10, 2022 1224 1278 1212 1248 16 +24.00(+1.96%)
May 09, 2022 1309 1370 1217 1224 33 -144.00(-10.53%)
May 06, 2022 1440 1440 1344 1368 28 -77.28(-5.35%)
May 05, 2022 1512 1512 1440 1445 7 -75.12(-4.94%)
May 04, 2022 1464 1542 1454 1520 11 +49.20(+3.34%)
May 03, 2022 1560 1560 1442 1471 43 -160.80(-9.85%)
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.