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)

2.160 -0.100 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 2.201 2.233 2.090 2.160 166,762 -0.10(-4.42%)
Dec 29, 2025 2.250 2.360 2.150 2.260 104,106 -0.06(-2.59%)
Dec 26, 2025 2.300 2.330 2.220 2.320 33,100 -0.01(-0.43%)
Dec 24, 2025 2.320 2.340 2.270 2.330 32,117 -0.02(-0.85%)
Dec 23, 2025 2.320 2.380 2.250 2.350 11,174 +0.02(+0.86%)
Dec 22, 2025 2.390 2.480 2.300 2.330 49,007 +0.00(+0.00%)
Dec 19, 2025 2.440 2.530 2.330 2.330 48,905 -0.09(-3.72%)
Dec 18, 2025 2.310 2.500 2.310 2.420 56,383 +0.18(+8.04%)
Dec 17, 2025 2.360 2.400 2.230 2.240 118,755 -0.10(-4.27%)
Dec 16, 2025 2.460 2.530 2.300 2.340 66,600 -0.12(-4.88%)
Dec 15, 2025 2.570 2.605 2.400 2.460 72,075 -0.11(-4.28%)
Dec 12, 2025 2.920 2.940 2.520 2.570 42,292 -0.20(-7.22%)
Dec 11, 2025 2.900 2.930 2.770 2.770 9,688 -0.15(-5.14%)
Dec 10, 2025 2.740 2.935 2.740 2.920 31,311 +0.12(+4.29%)
Dec 09, 2025 2.740 2.920 2.710 2.800 14,272 +0.04(+1.45%)
Dec 08, 2025 2.810 2.872 2.700 2.760 35,319 -0.21(-7.07%)
Dec 05, 2025 2.970 3.030 2.920 2.970 32,325 +0.05(+1.71%)
Dec 04, 2025 2.880 2.990 2.865 2.920 19,713 +0.04(+1.39%)
Dec 03, 2025 2.640 2.990 2.640 2.880 30,948 +0.17(+6.27%)
Dec 02, 2025 2.640 2.760 2.620 2.710 13,538 +0.03(+1.12%)
Dec 01, 2025 2.850 2.910 2.680 2.680 13,615 -0.23(-7.90%)
Nov 28, 2025 2.860 2.920 2.830 2.910 17,370 +0.10(+3.56%)
Nov 26, 2025 2.750 2.865 2.690 2.810 19,192 -0.07(-2.43%)
Nov 25, 2025 2.780 2.960 2.720 2.880 77,790 +0.10(+3.60%)
Nov 24, 2025 2.570 2.970 2.570 2.780 88,831 +0.23(+9.02%)
Nov 21, 2025 2.440 2.630 2.340 2.550 99,402 +0.12(+4.94%)
Nov 20, 2025 2.530 2.650 2.370 2.430 116,863 -0.12(-4.71%)
Nov 19, 2025 2.760 2.760 2.500 2.550 146,191 -0.21(-7.61%)
Nov 18, 2025 2.700 2.800 2.642 2.760 69,272 -0.02(-0.72%)
Nov 17, 2025 2.860 2.860 2.700 2.780 50,925 -0.06(-2.11%)
Nov 14, 2025 2.750 2.850 2.600 2.840 108,910 +0.01(+0.35%)
Nov 13, 2025 3.020 3.020 2.750 2.830 165,991 -0.16(-5.35%)
Nov 12, 2025 3.190 3.400 2.990 2.990 110,168 -0.20(-6.42%)
Nov 11, 2025 3.060 3.360 3.060 3.195 157,458 -0.29(-8.19%)
Nov 10, 2025 3.540 3.609 3.300 3.480 139,944 +0.09(+2.65%)
Nov 07, 2025 3.070 3.470 3.030 3.390 79,770 +0.35(+11.51%)
Nov 06, 2025 3.110 3.258 3.000 3.040 94,380 -0.18(-5.59%)
Nov 05, 2025 3.110 3.303 3.060 3.220 28,506 +0.13(+4.21%)
Nov 04, 2025 3.290 3.405 3.090 3.090 63,458 -0.20(-6.08%)
Nov 03, 2025 3.350 3.430 3.130 3.290 28,736 -0.03(-0.90%)
Oct 31, 2025 3.350 3.420 3.200 3.320 114,223 -0.03(-0.90%)
Oct 30, 2025 3.400 3.470 3.250 3.350 63,325 +0.01(+0.30%)
Oct 29, 2025 3.530 3.550 3.318 3.340 55,255 -0.19(-5.38%)
Oct 28, 2025 3.680 3.700 3.530 3.530 61,095 -0.16(-4.34%)
Oct 27, 2025 3.770 3.800 3.610 3.690 67,964 -0.07(-1.86%)
Oct 24, 2025 3.770 3.850 3.725 3.760 53,446 +0.04(+1.08%)
Oct 23, 2025 3.640 3.900 3.640 3.720 59,903 +0.13(+3.62%)
Oct 22, 2025 3.800 3.860 3.590 3.590 60,495 -0.14(-3.75%)
Oct 21, 2025 3.920 4.006 3.710 3.730 32,371 -0.31(-7.67%)
Oct 20, 2025 3.800 4.040 3.800 4.040 38,806 +0.28(+7.45%)
Oct 17, 2025 3.800 3.870 3.630 3.760 71,895 -0.04(-1.05%)
Oct 16, 2025 4.070 4.170 3.800 3.800 27,227 -0.25(-6.17%)
Oct 15, 2025 4.030 4.190 3.930 4.050 44,770 +0.05(+1.25%)
Oct 14, 2025 4.050 4.130 3.920 4.000 78,712 -0.11(-2.68%)
Oct 13, 2025 3.910 4.280 3.900 4.110 71,477 +0.27(+7.03%)
Oct 10, 2025 4.150 4.330 3.800 3.840 125,403 -0.29(-7.02%)
Oct 09, 2025 4.330 4.350 4.130 4.130 74,054 -0.20(-4.62%)
Oct 08, 2025 4.170 4.450 4.110 4.330 84,825 +0.18(+4.34%)
Oct 07, 2025 4.220 4.280 4.000 4.150 151,377 -0.09(-2.12%)
Oct 06, 2025 3.770 4.250 3.760 4.240 223,637 +0.47(+12.47%)
Oct 03, 2025 3.960 4.263 3.740 3.770 277,408 -0.17(-4.31%)
Oct 02, 2025 4.070 4.290 3.890 3.940 189,726 -0.13(-3.19%)
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.