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 (%)
Mar 28, 2024 6.900 7.000 6.800 6.825 5,625 -0.16(-2.22%)
Mar 27, 2024 6.890 7.300 6.801 6.980 4,237 +0.09(+1.29%)
Mar 26, 2024 7.200 7.200 6.890 6.891 3,389 -0.12(-1.77%)
Mar 25, 2024 6.800 7.289 6.800 7.015 4,009 +0.13(+1.96%)
Mar 22, 2024 7.500 7.850 6.630 6.880 11,109 -0.62(-8.28%)
Mar 21, 2024 7.540 7.800 7.400 7.501 4,615 -0.09(-1.17%)
Mar 20, 2024 7.500 7.800 7.406 7.590 6,226 +0.20(+2.71%)
Mar 19, 2024 7.400 7.700 7.298 7.390 3,360 +0.21(+2.87%)
Mar 18, 2024 7.530 7.700 7.110 7.184 9,217 -0.12(-1.66%)
Mar 15, 2024 7.750 8.250 7.301 7.305 10,023 -0.29(-3.88%)
Mar 14, 2024 8.366 8.598 7.345 7.600 31,359 -0.96(-11.19%)
Mar 13, 2024 8.780 8.780 8.407 8.558 1,769 +0.22(+2.69%)
Mar 12, 2024 8.700 8.700 8.323 8.334 4,750 -0.27(-3.09%)
Mar 11, 2024 8.500 8.655 8.500 8.600 5,197 +0.08(+0.94%)
Mar 08, 2024 8.555 8.800 8.500 8.520 3,373 -0.08(-0.93%)
Mar 07, 2024 8.800 8.890 8.600 8.600 8,086 -0.37(-4.16%)
Mar 06, 2024 8.900 9.100 8.601 8.973 3,782 +0.17(+1.98%)
Mar 05, 2024 8.600 8.829 8.500 8.799 3,998 +0.17(+1.96%)
Mar 04, 2024 8.800 8.898 8.531 8.630 15,378 -0.28(-3.14%)
Mar 01, 2024 9.100 9.100 8.600 8.910 12,728 -0.08(-0.94%)
Feb 29, 2024 9.399 9.399 8.541 8.995 11,803 -0.11(-1.15%)
Feb 28, 2024 9.200 9.358 9.000 9.100 5,821 -0.15(-1.62%)
Feb 27, 2024 9.468 9.746 8.900 9.250 11,180 +0.13(+1.41%)
Feb 26, 2024 9.000 9.500 8.703 9.121 28,297 +0.25(+2.81%)
Feb 23, 2024 9.100 9.600 8.000 8.872 42,706 -0.35(-3.75%)
Feb 22, 2024 10.90 10.90 8.500 9.218 62,220 -2.28(-19.84%)
Feb 21, 2024 10.50 12.00 10.50 11.50 25,647 +0.90(+8.49%)
Feb 20, 2024 11.00 11.28 10.30 10.60 24,999 -0.30(-2.75%)
Feb 16, 2024 11.40 11.49 10.40 10.90 22,443 +0.30(+2.83%)
Feb 15, 2024 10.70 11.70 10.30 10.60 40,115 +0.30(+2.91%)
Feb 14, 2024 11.30 11.40 10.25 10.30 35,331 -0.70(-6.36%)
Feb 13, 2024 12.00 12.00 10.00 11.00 36,926 -0.90(-7.56%)
Feb 12, 2024 11.50 13.30 11.10 11.90 242,245 +1.30(+12.26%)
Feb 09, 2024 10.20 10.90 10.00 10.60 13,509 +0.40(+3.92%)
Feb 08, 2024 11.70 11.89 9.700 10.20 42,517 -1.00(-8.93%)
Feb 07, 2024 10.60 12.30 10.00 11.20 51,576 +0.60(+5.66%)
Feb 06, 2024 10.50 10.80 9.800 10.60 23,668 -0.10(-0.94%)
Feb 05, 2024 9.100 11.00 9.000 10.70 189,656 +1.70(+18.93%)
Feb 02, 2024 8.500 9.099 8.100 8.998 11,540 +0.30(+3.48%)
Feb 01, 2024 7.943 8.695 7.605 8.695 17,100 +0.85(+10.76%)
Jan 31, 2024 8.105 8.400 7.594 7.850 10,230 -0.32(-3.87%)
Jan 30, 2024 8.346 8.500 8.100 8.166 12,217 -0.23(-2.79%)
Jan 29, 2024 8.815 8.815 8.221 8.400 23,225 +0.59(+7.55%)
Jan 26, 2024 8.400 8.400 7.500 7.810 12,414 -0.40(-4.87%)
Jan 25, 2024 8.699 8.800 8.210 8.210 10,556 -0.38(-4.46%)
Jan 24, 2024 9.200 9.201 8.240 8.593 17,197 -0.61(-6.61%)
Jan 23, 2024 7.200 9.700 7.200 9.201 51,833 +1.95(+26.89%)
Jan 22, 2024 7.500 7.599 6.291 7.251 24,316 -0.46(-5.92%)
Jan 19, 2024 8.500 8.800 7.100 7.707 21,554 -0.70(-8.35%)
Jan 18, 2024 8.500 8.600 8.002 8.409 20,729 -0.39(-4.44%)
Jan 17, 2024 9.000 9.500 8.427 8.800 17,222 -0.44(-4.73%)
Jan 16, 2024 10.10 10.90 9.171 9.237 40,926 -1.66(-15.26%)
Jan 12, 2024 11.10 12.10 10.30 10.90 35,214 -0.50(-4.39%)
Jan 11, 2024 11.90 12.10 11.00 11.40 51,019 -0.90(-7.32%)
Jan 10, 2024 12.60 12.60 11.80 12.30 25,547 +0.20(+1.65%)
Jan 09, 2024 12.40 12.89 11.90 12.10 44,437 -0.60(-4.72%)
Jan 08, 2024 13.50 14.40 12.30 12.70 108,184 +0.70(+5.83%)
Jan 05, 2024 13.00 13.30 11.70 12.00 91,261 -1.20(-9.09%)
Jan 04, 2024 13.80 14.20 12.79 13.20 74,699 -0.90(-6.38%)
Jan 03, 2024 15.20 16.00 14.00 14.10 220,561 -1.90(-11.88%)
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.