Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Senestech Inc (NQ: SNES )

4.100 -0.750 (-15.46%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	5.990	5.990	5.610	5.790	807	+0.03(+0.52%)
Jun 28, 2024	5.772	5.997	5.429	5.760	7,382	+0.05(+0.84%)
Jun 27, 2024	6.015	6.015	5.712	5.712	4,099	-0.58(-9.26%)
Jun 26, 2024	6.460	6.460	5.940	6.295	5,486	-0.06(-0.90%)
Jun 25, 2024	6.000	6.500	5.775	6.352	19,040	+0.65(+11.30%)
Jun 24, 2024	5.950	5.950	5.602	5.707	2,962	-0.19(-3.21%)
Jun 21, 2024	6.100	6.100	5.610	5.896	8,637	-0.15(-2.55%)
Jun 20, 2024	6.500	6.600	6.000	6.050	4,960	+0.04(+0.65%)
Jun 18, 2024	5.650	6.300	5.612	6.011	10,127	+0.16(+2.73%)
Jun 17, 2024	6.400	6.492	5.506	5.851	7,690	-0.60(-9.29%)
Jun 14, 2024	6.586	6.599	6.300	6.450	2,008	+0.05(+0.80%)
Jun 13, 2024	6.700	6.700	6.200	6.399	2,117	-0.30(-4.49%)
Jun 12, 2024	6.600	6.984	6.352	6.700	3,722	-0.29(-4.09%)
Jun 11, 2024	6.884	7.145	6.403	6.986	2,836	-0.11(-1.56%)
Jun 10, 2024	7.110	7.110	5.816	7.097	7,119	+0.22(+3.14%)
Jun 07, 2024	7.234	7.400	6.560	6.881	5,783	-0.41(-5.64%)
Jun 06, 2024	7.295	7.447	7.000	7.292	4,642	-0.01(-0.11%)
Jun 05, 2024	7.500	7.500	7.020	7.300	2,167	+0.09(+1.23%)
Jun 04, 2024	7.500	7.500	7.200	7.211	5,348	-0.39(-5.12%)

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 Sunnyvale

Find A Business

or Browse Listings

Senestech Inc (NQ: SNES )

Historical Prices