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

Senestech Inc (NQ: SNES )

0.5120 -0.0670 (-11.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 02, 2024 0.5700 0.5700 0.5000 0.5120 52,598 -0.07(-11.57%)
Jul 01, 2024 0.5990 0.5990 0.5610 0.5790 8,073 +0.00(+0.52%)
Jun 28, 2024 0.5772 0.5997 0.5429 0.5760 73,829 +0.00(+0.84%)
Jun 27, 2024 0.6015 0.6015 0.5712 0.5712 40,996 -0.06(-9.26%)
Jun 26, 2024 0.6460 0.6460 0.5940 0.6295 54,869 -0.01(-0.90%)
Jun 25, 2024 0.6000 0.6500 0.5775 0.6352 190,404 +0.06(+11.30%)
Jun 24, 2024 0.5950 0.5950 0.5602 0.5707 29,625 -0.02(-3.21%)
Jun 21, 2024 0.6100 0.6100 0.5610 0.5896 86,373 -0.02(-2.55%)
Jun 20, 2024 0.6500 0.6600 0.6000 0.6050 49,606 +0.00(+0.65%)
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%)
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.