Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senestech Inc (NQ: SNES )

0.7494 +0.0194 (+2.66%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.420 1.630 1.190 1.270 5,629,641 -0.46(-26.59%)
Dec 28, 2023 1.550 2.140 1.210 1.730 78,281,768 +0.87(+100.58%)
Dec 27, 2023 0.7600 0.9340 0.7600 0.8625 2,304,206 +0.06(+7.68%)
Dec 26, 2023 0.7900 0.8370 0.7213 0.8010 547,326 +0.01(+1.39%)
Dec 22, 2023 0.8646 0.9700 0.7210 0.7900 5,292,971 +0.03(+4.13%)
Dec 21, 2023 0.6700 0.7700 0.6502 0.7587 494,614 +0.10(+14.99%)
Dec 20, 2023 0.6423 0.6860 0.6229 0.6598 216,947 -0.00(-0.03%)
Dec 19, 2023 0.6800 0.7395 0.6419 0.6600 503,329 -0.04(-5.73%)
Dec 18, 2023 0.6800 0.7602 0.6500 0.7001 1,763,090 +0.12(+19.70%)
Dec 15, 2023 0.7600 0.7600 0.5722 0.5849 1,077,814 -0.18(-23.03%)
Dec 14, 2023 0.6800 0.9842 0.6000 0.7599 5,674,825 +0.19(+34.38%)
Dec 13, 2023 0.5442 0.5699 0.5300 0.5655 85,094 +0.01(+1.16%)
Dec 12, 2023 0.6062 0.6141 0.5200 0.5590 113,479 -0.02(-3.62%)
Dec 11, 2023 0.7000 0.7000 0.5633 0.5800 336,079 -0.08(-12.12%)
Dec 08, 2023 0.6900 0.6930 0.6400 0.6600 196,960 -0.03(-5.04%)
Dec 07, 2023 0.7200 0.7450 0.6100 0.6950 254,481 -0.01(-1.00%)
Dec 06, 2023 0.7999 0.8108 0.7000 0.7020 530,498 -0.12(-14.54%)
Dec 05, 2023 0.9400 0.9688 0.8000 0.8214 364,909 -0.15(-15.76%)
Dec 04, 2023 0.9613 1.040 0.9100 0.9751 441,218 +0.01(+1.44%)
Dec 01, 2023 0.9348 0.9788 0.9151 0.9613 253,661 +0.00(+0.14%)
Nov 30, 2023 1.000 1.000 0.8800 0.9600 291,712 +0.03(+3.23%)
Nov 29, 2023 0.8700 1.000 0.8725 0.9300 799,135 +0.00(+0.00%)
Nov 28, 2023 1.150 1.170 0.8706 0.9300 2,142,897 -0.95(-50.53%)
Nov 27, 2023 1.890 2.220 1.750 1.880 960,124 -0.29(-13.36%)
Nov 24, 2023 2.310 2.340 2.000 2.170 141,120 -0.29(-11.79%)
Nov 22, 2023 2.750 2.770 2.460 2.460 109,933 -0.34(-12.14%)
Nov 21, 2023 2.970 3.080 2.550 2.800 145,307 -0.17(-5.72%)
Nov 20, 2023 2.410 2.970 2.390 2.970 706,703 +0.63(+26.92%)
Nov 17, 2023 2.600 3.080 2.270 2.340 2,158,637 +2.16(+1189.26%)
Nov 16, 2023 0.2060 0.2180 0.1750 0.1815 1,403,978 +0.00(+0.28%)
Nov 15, 2023 0.1900 0.2200 0.1810 0.1810 1,706,982 +0.00(+1.80%)
Nov 14, 2023 0.2020 0.2100 0.1750 0.1778 1,443,792 -0.03(-15.49%)
Nov 13, 2023 0.3238 0.3329 0.2101 0.2104 14,888,900 -0.03(-11.78%)
Nov 10, 2023 0.3000 0.3227 0.2208 0.2385 689,466 -0.11(-31.27%)
Nov 09, 2023 0.3100 0.3800 0.3050 0.3470 579,603 +0.06(+21.75%)
Nov 08, 2023 0.2900 0.2999 0.2600 0.2850 73,980 +0.00(+0.00%)
Nov 07, 2023 0.3110 0.3490 0.2800 0.2850 102,814 -0.04(-11.55%)
Nov 06, 2023 0.3368 0.3660 0.3101 0.3222 51,217 -0.01(-2.66%)
Nov 03, 2023 0.3310 0.3539 0.3149 0.3310 26,921 +0.00(+0.30%)
Nov 02, 2023 0.3000 0.3309 0.2901 0.3300 53,953 +0.04(+12.05%)
Nov 01, 2023 0.2990 0.3258 0.2801 0.2945 20,548 -0.01(-1.83%)
Oct 31, 2023 0.3180 0.3200 0.2857 0.3000 33,703 -0.01(-1.64%)
Oct 30, 2023 0.3100 0.3309 0.3000 0.3050 11,537 -0.01(-1.61%)
Oct 27, 2023 0.3299 0.3299 0.2845 0.3100 47,856 +0.00(+0.00%)
Oct 26, 2023 0.3015 0.3317 0.3000 0.3100 24,255 -0.00(-0.32%)
Oct 25, 2023 0.3270 0.3400 0.3002 0.3110 31,830 -0.03(-7.91%)
Oct 24, 2023 0.3600 0.3618 0.3111 0.3377 75,916 -0.02(-5.93%)
Oct 23, 2023 0.3650 0.3999 0.3200 0.3590 55,164 -0.01(-1.64%)
Oct 20, 2023 0.3600 0.3899 0.3600 0.3650 26,570 -0.00(-0.14%)
Oct 19, 2023 0.3815 0.4050 0.3655 0.3655 107,938 -0.03(-8.14%)
Oct 18, 2023 0.3980 0.4000 0.3700 0.3979 142,126 +0.02(+6.11%)
Oct 17, 2023 0.3310 0.4440 0.3300 0.3750 419,869 +0.04(+11.11%)
Oct 16, 2023 0.3400 0.3420 0.3230 0.3375 61,007 +0.00(+0.00%)
Oct 13, 2023 0.3700 0.3799 0.3111 0.3375 300,078 -0.03(-8.78%)
Oct 12, 2023 0.3800 0.4000 0.3360 0.3700 1,035,033 +0.02(+5.41%)
Oct 11, 2023 0.3800 0.3800 0.3200 0.3510 141,892 -0.01(-3.12%)
Oct 10, 2023 0.3424 0.3700 0.3185 0.3623 71,789 +0.02(+5.81%)
Oct 09, 2023 0.3820 0.3927 0.3200 0.3424 171,379 -0.03(-8.38%)
Oct 06, 2023 0.3800 0.3886 0.3637 0.3737 131,677 -0.02(-3.88%)
Oct 05, 2023 0.4600 0.4600 0.3684 0.3888 237,490 -0.06(-12.43%)
Oct 04, 2023 0.3800 0.4605 0.3600 0.4440 393,557 +0.06(+14.73%)
Oct 03, 2023 0.4399 0.4500 0.3780 0.3870 80,421 -0.04(-8.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.