Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Senestech Inc
(NQ:
SNES
)
3.000
-0.060 (-1.96%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Sep 9, 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 (%)
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%)
Aug 01, 2024
4.680
5.080
4.350
4.560
25,267
-0.05(-0.98%)
Jul 31, 2024
4.580
4.920
4.500
4.605
11,974
-0.20(-4.21%)
Jul 30, 2024
5.150
5.250
4.450
4.807
25,563
-0.38(-7.37%)
Jul 29, 2024
4.650
5.620
4.570
5.190
158,983
+0.62(+13.57%)
Jul 26, 2024
4.830
4.830
4.270
4.570
32,116
-0.26(-5.38%)
Jul 25, 2024
4.110
5.190
4.060
4.830
66,725
+0.54(+12.67%)
Jul 24, 2024
4.200
4.800
4.150
4.287
56,178
+0.23(+5.57%)
Jul 23, 2024
5.400
5.400
4.000
4.061
62,866
-1.30(-24.25%)
Jul 22, 2024
5.310
5.890
5.307
5.361
1,608
-0.04(-0.72%)
Jul 19, 2024
5.600
5.600
5.301
5.400
1,316
+0.10(+1.89%)
Jul 18, 2024
5.511
5.700
5.268
5.300
1,764
-0.27(-4.81%)
Jul 17, 2024
5.500
5.771
5.500
5.568
1,083
+0.07(+1.22%)
Jul 16, 2024
5.530
5.940
5.400
5.501
4,882
-0.28(-4.83%)
Jul 15, 2024
5.900
6.000
5.300
5.780
7,697
-0.22(-3.67%)
Jul 12, 2024
6.107
6.107
5.600
6.000
4,277
-0.15(-2.45%)
Jul 11, 2024
6.046
6.480
6.010
6.151
7,245
+0.23(+3.83%)
Jul 10, 2024
5.900
6.100
5.900
5.924
1,274
+0.15(+2.56%)
Jul 09, 2024
5.500
6.000
5.361
5.776
7,656
+0.30(+5.40%)
Jul 08, 2024
5.100
5.480
5.100
5.480
2,929
+0.53(+10.71%)
Jul 05, 2024
5.050
5.050
4.910
4.950
2,714
-0.07(-1.32%)
Jul 03, 2024
5.100
5.300
5.005
5.016
2,582
-0.10(-2.03%)
Jul 02, 2024
5.700
5.700
5.000
5.120
5,259
-0.67(-11.57%)
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
.