Skip to main content

Senestech Inc (NQ: SNES )

0.7898 +0.0498 (+6.73%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.6830 0.7500 0.6830 0.7401 40,901 +0.03(+4.56%)
May 20, 2024 0.6999 0.7199 0.6926 0.7078 19,254 +0.02(+2.58%)
May 17, 2024 0.6700 0.7189 0.6540 0.6900 56,545 +0.01(+1.10%)
May 16, 2024 0.6745 0.7199 0.6324 0.6825 102,945 +0.01(+2.03%)
May 15, 2024 0.6500 0.6960 0.6136 0.6689 94,427 +0.02(+3.54%)
May 14, 2024 0.6825 0.7055 0.6412 0.6460 66,627 -0.04(-6.38%)
May 13, 2024 0.7000 0.7485 0.6800 0.6900 172,338 +0.01(+1.69%)
May 10, 2024 0.9400 0.9400 0.6500 0.6785 381,707 -0.24(-26.19%)
May 09, 2024 0.8900 0.9488 0.8400 0.9193 240,699 +0.08(+9.06%)
May 08, 2024 0.8490 0.8700 0.8000 0.8429 51,861 +0.02(+2.78%)
May 07, 2024 0.8390 0.8800 0.8200 0.8201 62,644 -0.02(-2.53%)
May 06, 2024 0.8750 0.8750 0.7900 0.8414 164,126 -0.02(-2.41%)
May 03, 2024 0.8800 0.8800 0.8403 0.8622 66,871 -0.00(-0.06%)
May 02, 2024 0.7996 0.9150 0.7800 0.8627 200,718 +0.08(+9.52%)
May 01, 2024 0.7159 0.7888 0.7159 0.7877 42,315 +0.03(+3.67%)
Apr 30, 2024 0.7245 0.7599 0.7160 0.7598 23,921 +0.02(+2.08%)
Apr 29, 2024 0.7600 0.7600 0.7219 0.7443 13,054 +0.02(+2.17%)
Apr 26, 2024 0.7277 0.7500 0.7200 0.7285 27,758 -0.02(-2.84%)
Apr 25, 2024 0.7300 0.7499 0.7000 0.7498 36,699 -0.01(-1.50%)
Apr 24, 2024 0.7500 0.7799 0.7156 0.7612 20,446 +0.02(+2.73%)
Apr 23, 2024 0.7585 0.7600 0.7100 0.7410 35,481 -0.00(-0.31%)
Apr 22, 2024 0.7400 0.7434 0.7000 0.7433 29,710 +0.03(+3.54%)
Apr 19, 2024 0.7400 0.7794 0.7000 0.7179 52,072 +0.02(+2.56%)
Apr 18, 2024 0.7200 0.7699 0.7000 0.7000 43,117 -0.03(-4.11%)
Apr 17, 2024 0.7800 0.8000 0.7220 0.7300 49,854 -0.02(-2.65%)
Apr 16, 2024 0.7900 0.8222 0.7352 0.7499 103,368 -0.04(-4.74%)
Apr 15, 2024 0.8600 0.9485 0.7855 0.7872 322,516 -0.05(-5.97%)
Apr 12, 2024 0.7800 0.9107 0.7200 0.8372 324,936 +0.10(+12.98%)
Apr 11, 2024 0.7200 0.8161 0.6900 0.7410 204,812 +0.01(+1.52%)
Apr 10, 2024 0.6350 0.7419 0.6150 0.7299 153,097 +0.09(+14.94%)
Apr 09, 2024 0.6700 0.6961 0.6246 0.6350 78,308 -0.04(-5.84%)
Apr 08, 2024 0.6649 0.6965 0.6300 0.6744 76,093 +0.01(+1.40%)
Apr 05, 2024 0.6800 0.6865 0.6650 0.6651 44,120 -0.02(-2.96%)
Apr 04, 2024 0.6800 0.7158 0.6745 0.6854 46,212 -0.01(-2.09%)
Apr 03, 2024 0.6710 0.7100 0.6701 0.7000 35,112 +0.01(+1.60%)
Apr 02, 2024 0.6720 0.7150 0.6720 0.6890 15,460 -0.01(-1.61%)
Apr 01, 2024 0.6979 0.7200 0.6875 0.7003 50,866 +0.02(+2.61%)
Mar 28, 2024 0.6900 0.7000 0.6800 0.6825 56,250 -0.02(-2.22%)
Mar 27, 2024 0.6890 0.7300 0.6801 0.6980 42,379 +0.01(+1.29%)
Mar 26, 2024 0.7200 0.7200 0.6890 0.6891 33,893 -0.01(-1.77%)
Mar 25, 2024 0.6800 0.7289 0.6800 0.7015 40,098 +0.01(+1.96%)
Mar 22, 2024 0.7500 0.7850 0.6630 0.6880 111,095 -0.06(-8.28%)
Mar 21, 2024 0.7540 0.7800 0.7400 0.7501 46,151 -0.01(-1.17%)
Mar 20, 2024 0.7500 0.7800 0.7406 0.7590 62,264 +0.02(+2.71%)
Mar 19, 2024 0.7400 0.7700 0.7298 0.7390 33,602 +0.02(+2.87%)
Mar 18, 2024 0.7530 0.7700 0.7110 0.7184 92,171 -0.01(-1.66%)
Mar 15, 2024 0.7750 0.8250 0.7301 0.7305 100,230 -0.03(-3.88%)
Mar 14, 2024 0.8366 0.8598 0.7345 0.7600 313,598 -0.10(-11.19%)
Mar 13, 2024 0.8780 0.8780 0.8407 0.8558 17,691 +0.02(+2.69%)
Mar 12, 2024 0.8700 0.8700 0.8323 0.8334 47,509 -0.03(-3.09%)
Mar 11, 2024 0.8500 0.8655 0.8500 0.8600 51,977 +0.01(+0.94%)
Mar 08, 2024 0.8555 0.8800 0.8500 0.8520 33,735 -0.01(-0.93%)
Mar 07, 2024 0.8800 0.8890 0.8600 0.8600 80,865 -0.04(-4.16%)
Mar 06, 2024 0.8900 0.9100 0.8601 0.8973 37,827 +0.02(+1.98%)
Mar 05, 2024 0.8600 0.8829 0.8500 0.8799 39,989 +0.02(+1.96%)
Mar 04, 2024 0.8800 0.8898 0.8531 0.8630 153,783 -0.03(-3.14%)
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.