Skip to main content

Senestech Inc (NQ: SNES )

0.6011 +0.0160 (+2.73%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.5650 0.6300 0.5612 0.6011 101,272 +0.02(+2.73%)
Jun 17, 2024 0.6400 0.6492 0.5506 0.5851 76,901 -0.06(-9.29%)
Jun 14, 2024 0.6586 0.6599 0.6300 0.6450 20,080 +0.01(+0.80%)
Jun 13, 2024 0.6700 0.6700 0.6200 0.6399 21,177 -0.03(-4.49%)
Jun 12, 2024 0.6600 0.6984 0.6352 0.6700 37,229 -0.03(-4.09%)
Jun 11, 2024 0.6884 0.7145 0.6403 0.6986 28,361 -0.01(-1.56%)
Jun 10, 2024 0.7110 0.7110 0.5816 0.7097 71,193 +0.02(+3.14%)
Jun 07, 2024 0.7234 0.7400 0.6560 0.6881 57,833 -0.04(-5.64%)
Jun 06, 2024 0.7295 0.7447 0.7000 0.7292 46,423 -0.00(-0.11%)
Jun 05, 2024 0.7500 0.7500 0.7020 0.7300 21,678 +0.01(+1.23%)
Jun 04, 2024 0.7500 0.7500 0.7200 0.7211 53,485 -0.04(-5.12%)
Jun 03, 2024 0.7210 0.7680 0.7200 0.7600 13,752 +0.01(+1.41%)
May 31, 2024 0.7622 0.7700 0.7150 0.7494 33,658 +0.02(+2.66%)
May 30, 2024 0.7270 0.7700 0.7100 0.7300 21,114 -0.00(-0.10%)
May 29, 2024 0.7520 0.7700 0.7109 0.7307 86,404 -0.01(-1.24%)
May 28, 2024 0.7200 0.7796 0.7010 0.7399 72,666 +0.04(+5.55%)
May 24, 2024 0.7200 0.7823 0.6857 0.7010 129,630 -0.04(-5.22%)
May 23, 2024 0.7303 0.7477 0.6969 0.7396 128,635 -0.06(-7.55%)
May 22, 2024 0.7700 0.9799 0.7500 0.8000 1,768,375 +0.06(+8.09%)
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%)
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.