Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Senestech Inc (NQ: SNES ) 2.780 -0.010 (-0.34%) Streaming Delayed Price Updated: 12:12 PM EDT, Oct 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 25, 2024 2.800 2.880 2.674 2.790 14,972 -0.03(-0.92%) Oct 24, 2024 2.820 2.940 2.660 2.816 12,807 -0.01(-0.52%) Oct 23, 2024 2.780 2.953 2.560 2.831 36,188 +0.11(+4.07%) Oct 22, 2024 3.000 3.040 2.700 2.720 25,566 -0.18(-6.32%) Oct 21, 2024 3.270 3.270 2.900 2.904 24,222 -0.27(-8.41%) Oct 18, 2024 3.050 3.250 2.640 3.170 88,905 +0.23(+7.82%) Oct 17, 2024 2.390 3.080 2.390 2.940 183,879 +0.55(+23.01%) Oct 16, 2024 2.240 2.430 2.220 2.390 34,641 +0.11(+4.82%) Oct 15, 2024 2.320 2.320 2.181 2.280 14,395 -0.05(-2.15%) Oct 14, 2024 2.280 2.360 2.260 2.330 8,128 +0.02(+0.87%) Oct 11, 2024 2.210 2.310 2.210 2.310 4,680 +0.02(+0.87%) Oct 10, 2024 2.410 2.410 2.200 2.290 11,002 -0.04(-1.72%) Oct 09, 2024 2.230 2.330 2.150 2.330 12,219 +0.01(+0.43%) Oct 08, 2024 2.310 2.480 2.070 2.320 42,473 +0.05(+2.20%) Oct 07, 2024 2.480 2.480 2.200 2.270 14,322 -0.15(-6.20%) Oct 04, 2024 2.430 2.500 2.290 2.420 9,450 -0.01(-0.41%) Oct 03, 2024 2.310 2.430 2.119 2.430 24,212 +0.09(+3.84%) 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.