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

Senestech Inc (NQ: SNES )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 3.390 3.390 2.990 2.990 6,686 -0.16(-5.08%)
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%)
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.