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

Senestech Inc (NQ: SNES )

3.150 -0.100 (-3.08%)
Streaming Delayed Price Updated: 1:33 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.160 3.160 3.010 3.150 9,041 -0.10(-3.08%)
Aug 29, 2024 3.140 3.385 3.060 3.250 24,546 +0.10(+3.17%)
Aug 28, 2024 3.020 3.150 2.820 3.150 33,464 +0.34(+12.10%)
Aug 27, 2024 3.700 3.700 2.650 2.810 91,474 -0.89(-24.05%)
Aug 26, 2024 4.070 4.075 3.350 3.700 65,224 -0.40(-9.76%)
Aug 23, 2024 4.340 4.390 3.850 4.100 65,080 -0.75(-15.46%)
Aug 22, 2024 4.750 5.800 4.750 4.850 25,912 +0.04(+0.89%)
Aug 21, 2024 4.450 4.930 4.450 4.807 14,155 +0.33(+7.31%)
Aug 20, 2024 4.420 4.500 4.000 4.480 21,393 +0.16(+3.67%)
Aug 19, 2024 4.170 4.720 4.170 4.321 23,294 +0.14(+3.25%)
Aug 16, 2024 3.840 4.189 3.750 4.185 18,103 +0.36(+9.27%)
Aug 15, 2024 3.881 3.881 3.830 3.830 1,207 +0.04(+1.17%)
Aug 14, 2024 3.990 4.080 3.752 3.785 15,929 -0.29(-7.22%)
Aug 13, 2024 3.880 4.200 3.800 4.080 41,794 +0.21(+5.43%)
Aug 12, 2024 3.918 3.990 3.870 3.870 2,412 -0.13(-3.25%)
Aug 09, 2024 3.750 4.120 3.750 4.000 9,157 +0.00(+0.00%)
Aug 08, 2024 4.230 4.250 3.879 4.000 6,657 +0.00(+0.00%)
Aug 07, 2024 4.090 4.385 3.895 4.000 13,935 -0.11(-2.68%)
Aug 06, 2024 3.990 4.399 3.900 4.110 17,869 +0.10(+2.49%)
Aug 05, 2024 4.110 4.250 3.800 4.010 8,373 -0.31(-7.18%)
Aug 02, 2024 4.560 4.600 4.260 4.320 7,218 -0.24(-5.26%)
Aug 01, 2024 4.680 5.080 4.350 4.560 25,267 -0.05(-0.98%)
Jul 31, 2024 4.580 4.920 4.500 4.605 11,974 -0.20(-4.21%)
Jul 30, 2024 5.150 5.250 4.450 4.807 25,563 -0.38(-7.37%)
Jul 29, 2024 4.650 5.620 4.570 5.190 158,983 +0.62(+13.57%)
Jul 26, 2024 4.830 4.830 4.270 4.570 32,116 -0.26(-5.38%)
Jul 25, 2024 4.110 5.190 4.060 4.830 66,725 +0.54(+12.67%)
Jul 24, 2024 4.200 4.800 4.150 4.287 56,178 +0.23(+5.57%)
Jul 23, 2024 5.400 5.400 4.000 4.061 62,866 -1.30(-24.25%)
Jul 22, 2024 5.310 5.890 5.307 5.361 1,608 -0.04(-0.72%)
Jul 19, 2024 5.600 5.600 5.301 5.400 1,316 +0.10(+1.89%)
Jul 18, 2024 5.511 5.700 5.268 5.300 1,764 -0.27(-4.81%)
Jul 17, 2024 5.500 5.771 5.500 5.568 1,083 +0.07(+1.22%)
Jul 16, 2024 5.530 5.940 5.400 5.501 4,882 -0.28(-4.83%)
Jul 15, 2024 5.900 6.000 5.300 5.780 7,697 -0.22(-3.67%)
Jul 12, 2024 6.107 6.107 5.600 6.000 4,277 -0.15(-2.45%)
Jul 11, 2024 6.046 6.480 6.010 6.151 7,245 +0.23(+3.83%)
Jul 10, 2024 5.900 6.100 5.900 5.924 1,274 +0.15(+2.56%)
Jul 09, 2024 5.500 6.000 5.361 5.776 7,656 +0.30(+5.40%)
Jul 08, 2024 5.100 5.480 5.100 5.480 2,929 +0.53(+10.71%)
Jul 05, 2024 5.050 5.050 4.910 4.950 2,714 -0.07(-1.32%)
Jul 03, 2024 5.100 5.300 5.005 5.016 2,582 -0.10(-2.03%)
Jul 02, 2024 5.700 5.700 5.000 5.120 5,259 -0.67(-11.57%)
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.