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 (%)
Sep 30, 2022 923.28 963.12 840.00 841.20 12 -98.88(-10.52%)
Sep 29, 2022 912.00 970.80 912.00 940.08 4 -34.32(-3.52%)
Sep 28, 2022 948.48 974.40 912.00 974.40 7 -55.20(-5.36%)
Sep 27, 2022 848.64 1030 809.28 1030 9 +145.68(+16.48%)
Sep 26, 2022 840.00 977.04 840.00 883.92 7 -46.08(-4.95%)
Sep 23, 2022 960.00 960.00 857.76 930.00 7 -6.00(-0.64%)
Sep 22, 2022 984.00 984.24 840.00 936.00 21 -96.00(-9.30%)
Sep 21, 2022 961.92 1032 960.24 1032 3 +36.72(+3.69%)
Sep 20, 2022 1008 1008 936.24 995.28 3 -12.72(-1.26%)
Sep 19, 2022 1008 1008 936.00 1008 40 -24.00(-2.33%)
Sep 16, 2022 1056 1056 986.40 1032 11 -30.72(-2.89%)
Sep 15, 2022 1058 1102 1008 1063 26 +55.20(+5.48%)
Sep 14, 2022 1053 1080 986.40 1008 15 -45.60(-4.33%)
Sep 13, 2022 1023 1074 1022 1053 5 +19.92(+1.93%)
Sep 12, 2022 1116 1116 1026 1033 9 -46.80(-4.33%)
Sep 09, 2022 1080 1135 931.44 1080 85 -6.48(-0.60%)
Sep 08, 2022 1092 1138 1086 1086 4 +6.48(+0.60%)
Sep 07, 2022 1128 1205 1080 1080 20 -36.00(-3.23%)
Sep 06, 2022 1119 1177 1116 1116 6 -36.00(-3.12%)
Sep 02, 2022 1224 1224 1148 1152 11 -48.00(-4.00%)
Sep 01, 2022 1392 1392 1160 1200 20 -144.00(-10.71%)
Aug 31, 2022 1254 1392 1254 1344 8 +21.12(+1.60%)
Aug 30, 2022 1283 1392 1283 1323 8 -28.32(-2.10%)
Aug 29, 2022 1344 1351 1206 1351 10 +7.20(+0.54%)
Aug 26, 2022 1333 1344 1326 1344 1 +0.00(+0.00%)
Aug 25, 2022 1368 1417 1320 1344 10 -34.08(-2.47%)
Aug 24, 2022 1344 1390 1296 1378 15 +12.48(+0.91%)
Aug 23, 2022 1344 1368 1332 1366 5 +69.60(+5.37%)
Aug 22, 2022 1266 1344 1248 1296 7 +30.48(+2.41%)
Aug 19, 2022 1390 1390 1248 1266 9 -30.24(-2.33%)
Aug 18, 2022 1313 1320 1224 1296 31 +2.16(+0.17%)
Aug 17, 2022 1344 1355 1200 1294 26 -26.40(-2.00%)
Aug 16, 2022 1332 1390 1320 1320 3 -48.72(-3.56%)
Aug 15, 2022 1464 1488 1346 1369 43 -71.28(-4.95%)
Aug 12, 2022 1608 1608 1414 1440 55 -211.68(-12.82%)
Aug 11, 2022 1680 1752 1612 1652 38 +58.08(+3.64%)
Aug 10, 2022 1536 1680 1536 1594 14 +9.36(+0.59%)
Aug 09, 2022 1634 1728 1560 1584 13 -47.76(-2.93%)
Aug 08, 2022 1584 1652 1564 1632 19 +14.88(+0.92%)
Aug 05, 2022 1680 1680 1584 1617 9 -4.56(-0.28%)
Aug 04, 2022 1632 1728 1560 1622 39 +56.64(+3.62%)
Aug 03, 2022 1546 1608 1489 1565 31 +53.04(+3.51%)
Aug 02, 2022 1512 1548 1368 1512 28 +48.00(+3.28%)
Aug 01, 2022 1272 1488 1282 1464 64 +172.08(+13.32%)
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%)
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.