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

Senestech Inc (NQ: SNES )

2.260 -0.090 (-3.83%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Nov 27, 2024 2.350 2.360 2.200 2.260 13,260 -0.09(-3.83%)
Nov 26, 2024 2.400 2.400 2.330 2.350 9,076 -0.03(-1.26%)
Nov 25, 2024 2.270 2.480 2.205 2.380 29,729 +0.10(+4.39%)
Nov 22, 2024 2.324 2.338 2.153 2.280 19,742 +0.02(+0.71%)
Nov 21, 2024 2.210 2.264 2.100 2.264 13,864 +0.04(+1.98%)
Nov 20, 2024 2.270 2.370 2.220 2.220 7,814 -0.05(-2.28%)
Nov 19, 2024 2.300 2.319 2.190 2.272 5,648 -0.09(-3.74%)
Nov 18, 2024 2.450 2.450 2.260 2.360 17,730 -0.16(-6.21%)
Nov 15, 2024 2.660 2.660 2.451 2.516 15,149 -0.14(-5.40%)
Nov 14, 2024 2.480 2.700 2.411 2.660 28,774 +0.18(+7.26%)
Nov 13, 2024 2.750 2.820 2.480 2.480 27,257 -0.19(-7.12%)
Nov 12, 2024 2.930 2.940 2.670 2.670 47,681 -0.27(-9.18%)
Nov 11, 2024 2.930 3.000 2.792 2.940 16,995 +0.10(+3.52%)
Nov 08, 2024 2.990 2.990 2.792 2.840 7,357 -0.19(-6.27%)
Nov 07, 2024 2.850 3.128 2.850 3.030 39,344 +0.18(+6.32%)
Nov 06, 2024 2.630 2.890 2.630 2.850 36,391 +0.22(+8.37%)
Nov 05, 2024 2.530 2.735 2.530 2.630 15,698 +0.10(+3.95%)
Nov 04, 2024 2.590 2.680 2.420 2.530 17,734 -0.06(-2.32%)
Nov 01, 2024 2.800 2.860 2.590 2.590 28,156 -0.21(-7.50%)
Oct 31, 2024 2.970 3.015 2.755 2.800 29,621 -0.14(-4.76%)
Oct 30, 2024 3.100 3.120 2.875 2.940 19,791 -0.16(-5.16%)
Oct 29, 2024 2.740 3.350 2.740 3.100 134,056 +0.26(+9.15%)
Oct 28, 2024 2.800 2.900 2.751 2.840 13,172 +0.05(+1.79%)
Oct 25, 2024 2.800 2.880 2.674 2.790 14,972 -0.03(-0.92%)
Oct 24, 2024 2.820 2.940 2.660 2.816 12,807 -0.01(-0.52%)
Oct 23, 2024 2.780 2.953 2.560 2.831 36,188 +0.11(+4.07%)
Oct 22, 2024 3.000 3.040 2.700 2.720 25,566 -0.18(-6.32%)
Oct 21, 2024 3.270 3.270 2.900 2.904 24,222 -0.27(-8.41%)
Oct 18, 2024 3.050 3.250 2.640 3.170 88,905 +0.23(+7.82%)
Oct 17, 2024 2.390 3.080 2.390 2.940 183,879 +0.55(+23.01%)
Oct 16, 2024 2.240 2.430 2.220 2.390 34,641 +0.11(+4.82%)
Oct 15, 2024 2.320 2.320 2.181 2.280 14,395 -0.05(-2.15%)
Oct 14, 2024 2.280 2.360 2.260 2.330 8,128 +0.02(+0.87%)
Oct 11, 2024 2.210 2.310 2.210 2.310 4,680 +0.02(+0.87%)
Oct 10, 2024 2.410 2.410 2.200 2.290 11,002 -0.04(-1.72%)
Oct 09, 2024 2.230 2.330 2.150 2.330 12,219 +0.01(+0.43%)
Oct 08, 2024 2.310 2.480 2.070 2.320 42,473 +0.05(+2.20%)
Oct 07, 2024 2.480 2.480 2.200 2.270 14,322 -0.15(-6.20%)
Oct 04, 2024 2.430 2.500 2.290 2.420 9,460 -0.01(-0.41%)
Oct 03, 2024 2.310 2.430 2.119 2.430 24,212 +0.09(+3.84%)
Oct 02, 2024 2.380 2.380 2.020 2.340 34,463 -0.03(-1.27%)
Oct 01, 2024 2.590 2.585 2.350 2.370 28,725 -0.21(-8.14%)
Sep 30, 2024 2.510 2.640 2.380 2.580 39,390 +0.07(+2.79%)
Sep 27, 2024 2.620 2.625 2.460 2.510 16,739 -0.03(-1.18%)
Sep 26, 2024 2.680 2.781 2.520 2.540 80,689 -0.06(-2.31%)
Sep 25, 2024 2.830 2.924 2.400 2.600 89,469 -0.30(-10.34%)
Sep 24, 2024 2.490 2.950 2.260 2.900 159,059 +0.50(+20.83%)
Sep 23, 2024 2.500 2.790 2.350 2.400 158,823 -0.10(-4.00%)
Sep 20, 2024 2.260 2.643 2.000 2.500 230,820 +0.33(+15.21%)
Sep 19, 2024 2.740 2.800 1.900 2.170 449,520 -0.57(-20.80%)
Sep 18, 2024 3.000 3.780 2.740 2.740 746,392 -0.08(-2.84%)
Sep 17, 2024 2.950 2.980 2.700 2.820 13,849 -0.10(-3.42%)
Sep 16, 2024 3.080 3.150 2.800 2.920 10,422 -0.17(-5.50%)
Sep 13, 2024 3.010 3.200 3.010 3.090 7,154 +0.04(+1.31%)
Sep 12, 2024 3.210 3.356 3.040 3.050 14,740 -0.16(-4.98%)
Sep 11, 2024 3.226 3.226 3.210 3.210 1,011 +0.01(+0.31%)
Sep 10, 2024 2.990 3.220 2.990 3.200 21,586 +0.20(+6.67%)
Sep 09, 2024 2.950 3.000 2.790 3.000 2,206 -0.06(-1.98%)
Sep 06, 2024 3.140 3.140 3.061 3.061 862 -0.11(-3.45%)
Sep 05, 2024 2.920 3.180 2.880 3.170 8,039 +0.23(+7.82%)
Sep 04, 2024 2.860 3.098 2.860 2.940 2,469 -0.05(-1.67%)
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.