ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SenesTech, Inc. - Common Stock (NQ:SNES)

1.920 -0.340 (-15.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.800 2.110 1.800 1.920 287,151 -0.34(-15.04%)
Mar 12, 2026 2.100 2.370 2.040 2.260 176,738 +0.20(+9.71%)
Mar 11, 2026 1.980 2.135 1.980 2.060 11,829 +0.08(+4.04%)
Mar 10, 2026 2.120 2.127 1.940 1.980 34,848 -0.14(-6.60%)
Mar 09, 2026 2.120 2.180 2.080 2.120 17,069 -0.05(-2.30%)
Mar 06, 2026 2.150 2.180 2.080 2.170 7,843 +0.05(+2.36%)
Mar 05, 2026 2.120 2.173 2.070 2.120 22,076 -0.03(-1.40%)
Mar 04, 2026 2.220 2.270 2.090 2.150 10,102 -0.04(-1.83%)
Mar 03, 2026 2.100 2.190 2.080 2.190 22,480 +0.06(+2.82%)
Mar 02, 2026 2.220 2.331 2.130 2.130 22,184 -0.12(-5.33%)
Feb 27, 2026 2.260 2.290 2.215 2.250 5,132 -0.03(-1.32%)
Feb 26, 2026 2.230 2.370 2.230 2.280 45,752 +0.03(+1.33%)
Feb 25, 2026 2.140 2.260 2.100 2.250 47,437 +0.14(+6.64%)
Feb 24, 2026 2.230 2.290 2.100 2.110 20,902 -0.04(-1.86%)
Feb 23, 2026 2.400 2.400 2.080 2.150 63,501 -0.22(-9.28%)
Feb 20, 2026 2.460 2.528 2.300 2.370 60,233 -0.03(-1.25%)
Feb 19, 2026 2.340 2.460 2.180 2.400 126,958 +0.06(+2.78%)
Feb 18, 2026 2.330 2.376 2.150 2.335 100,102 -0.02(-1.06%)
Feb 17, 2026 2.040 2.460 1.990 2.360 227,938 +0.36(+18.00%)
Feb 13, 2026 1.750 2.060 1.620 2.000 48,882 +0.22(+12.36%)
Feb 12, 2026 1.780 1.790 1.660 1.780 37,320 +0.00(+0.00%)
Feb 11, 2026 1.810 1.810 1.710 1.780 52,764 -0.02(-1.11%)
Feb 10, 2026 1.850 1.870 1.780 1.800 48,252 -0.05(-2.70%)
Feb 09, 2026 1.970 1.970 1.810 1.850 55,036 -0.02(-1.07%)
Feb 06, 2026 1.840 1.940 1.805 1.870 47,961 +0.09(+5.06%)
Feb 05, 2026 1.810 1.840 1.750 1.780 61,271 -0.06(-3.26%)
Feb 04, 2026 1.850 1.870 1.774 1.840 66,195 -0.04(-2.39%)
Feb 03, 2026 2.020 2.020 1.760 1.885 70,982 -0.14(-7.14%)
Feb 02, 2026 1.830 2.190 1.750 2.030 213,414 +0.18(+9.73%)
Jan 30, 2026 1.870 1.921 1.755 1.850 27,027 -0.03(-1.60%)
Jan 29, 2026 1.900 2.000 1.681 1.880 136,413 -0.02(-1.05%)
Jan 28, 2026 1.960 1.960 1.880 1.900 42,444 -0.02(-1.04%)
Jan 27, 2026 1.980 1.980 1.910 1.920 56,165 -0.03(-1.54%)
Jan 26, 2026 2.060 2.060 1.950 1.950 35,960 -0.05(-2.50%)
Jan 23, 2026 2.050 2.120 2.000 2.000 21,668 -0.03(-1.48%)
Jan 22, 2026 2.110 2.115 2.020 2.030 34,063 -0.01(-0.49%)
Jan 21, 2026 2.060 2.080 2.040 2.040 18,547 -0.01(-0.49%)
Jan 20, 2026 2.040 2.110 2.030 2.050 37,737 -0.04(-1.91%)
Jan 16, 2026 2.160 2.170 2.090 2.090 33,805 -0.03(-1.42%)
Jan 15, 2026 2.090 2.140 2.090 2.120 15,446 +0.05(+2.42%)
Jan 14, 2026 2.120 2.123 2.060 2.070 23,506 -0.05(-2.36%)
Jan 13, 2026 2.220 2.226 2.100 2.120 26,240 -0.09(-4.07%)
Jan 12, 2026 2.330 2.330 2.200 2.210 10,435 -0.01(-0.45%)
Jan 09, 2026 2.300 2.300 2.210 2.220 15,730 -0.04(-1.77%)
Jan 08, 2026 2.227 2.270 2.200 2.260 9,332 +0.05(+2.26%)
Jan 07, 2026 2.220 2.266 2.200 2.210 21,779 -0.05(-2.21%)
Jan 06, 2026 2.240 2.320 2.200 2.260 30,952 +0.02(+0.89%)
Jan 05, 2026 2.180 2.287 2.180 2.240 40,817 +0.03(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.