Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Senestech Inc (NQ: SNES )

2.280 +0.016 (+0.71%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.324	2.338	2.153	2.280	19,742	+0.02(+0.71%)
Nov 21, 2024	2.210	2.264	2.100	2.264	13,864	+0.04(+1.98%)
Nov 20, 2024	2.270	2.370	2.220	2.220	7,814	-0.05(-2.28%)
Nov 19, 2024	2.300	2.319	2.190	2.272	5,648	-0.09(-3.74%)
Nov 18, 2024	2.450	2.450	2.260	2.360	17,730	-0.16(-6.21%)
Nov 15, 2024	2.660	2.660	2.451	2.516	15,149	-0.14(-5.40%)
Nov 14, 2024	2.480	2.700	2.411	2.660	28,774	+0.18(+7.26%)
Nov 13, 2024	2.750	2.820	2.480	2.480	27,257	-0.19(-7.12%)
Nov 12, 2024	2.930	2.940	2.670	2.670	47,681	-0.27(-9.18%)
Nov 11, 2024	2.930	3.000	2.792	2.940	16,995	+0.10(+3.52%)
Nov 08, 2024	2.990	2.990	2.792	2.840	7,357	-0.19(-6.27%)
Nov 07, 2024	2.850	3.128	2.850	3.030	39,344	+0.18(+6.32%)
Nov 06, 2024	2.630	2.890	2.630	2.850	36,391	+0.22(+8.37%)
Nov 05, 2024	2.530	2.735	2.530	2.630	15,698	+0.10(+3.95%)
Nov 04, 2024	2.590	2.680	2.420	2.530	17,734	-0.06(-2.32%)
Nov 01, 2024	2.800	2.860	2.590	2.590	28,156	-0.21(-7.50%)
Oct 31, 2024	2.970	3.015	2.755	2.800	29,621	-0.14(-4.76%)
Oct 30, 2024	3.100	3.120	2.875	2.940	19,791	-0.16(-5.16%)
Oct 29, 2024	2.740	3.350	2.740	3.100	134,056	+0.26(+9.15%)
Oct 28, 2024	2.800	2.900	2.751	2.840	13,172	+0.05(+1.79%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Senestech Inc (NQ: SNES )

Historical Prices