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 (%)
Feb 28, 2020 71.60 75.00 65.80 66.40 1,625 -6.00(-8.29%)
Feb 27, 2020 74.80 76.00 70.20 72.40 593 -4.00(-5.24%)
Feb 26, 2020 73.80 79.80 72.00 76.40 1,414 +2.00(+2.69%)
Feb 25, 2020 77.20 79.97 72.80 74.40 1,073 -3.20(-4.12%)
Feb 24, 2020 84.00 84.40 72.56 77.60 2,714 -5.80(-6.95%)
Feb 21, 2020 88.00 88.80 80.60 83.40 875 -5.00(-5.66%)
Feb 20, 2020 84.40 89.93 84.00 88.40 1,304 +3.10(+3.63%)
Feb 19, 2020 82.00 88.40 72.20 85.30 2,608 +2.90(+3.52%)
Feb 18, 2020 67.00 86.40 65.79 82.40 3,982 +1.40(+1.73%)
Feb 14, 2020 90.00 90.00 77.20 81.00 3,975 -9.60(-10.60%)
Feb 13, 2020 87.60 94.00 77.00 90.60 11,139 -4.20(-4.43%)
Feb 12, 2020 93.60 99.40 90.00 94.80 7,323 +1.20(+1.28%)
Feb 11, 2020 107.00 112.00 92.40 93.60 9,643 -11.60(-11.03%)
Feb 10, 2020 91.60 107.20 90.00 105.20 13,378 +9.00(+9.36%)
Feb 07, 2020 100.00 107.40 90.00 96.20 5,745 -16.80(-14.87%)
Feb 06, 2020 113.40 125.80 109.60 113.00 3,985 -17.40(-13.34%)
Feb 05, 2020 133.80 228.72 121.13 130.40 16,229 -1.60(-1.21%)
Feb 04, 2020 144.00 160.00 128.00 132.00 1,438 -13.60(-9.34%)
Feb 03, 2020 133.40 147.96 129.16 145.60 290 +5.04(+3.59%)
Jan 31, 2020 136.00 149.20 124.12 140.56 998 +0.12(+0.09%)
Jan 30, 2020 152.00 152.00 136.16 140.44 959 -5.80(-3.97%)
Jan 29, 2020 155.60 157.48 144.84 146.24 959 -11.76(-7.44%)
Jan 28, 2020 144.44 160.00 144.44 158.00 894 +0.04(+0.03%)
Jan 27, 2020 142.80 172.00 137.28 157.96 2,280 +15.16(+10.62%)
Jan 24, 2020 140.04 147.20 136.00 142.80 7,192 -36.80(-20.49%)
Jan 23, 2020 228.00 229.64 176.00 179.60 3,040 -51.20(-22.18%)
Jan 22, 2020 234.72 240.36 228.00 230.80 223 -9.16(-3.82%)
Jan 21, 2020 220.00 247.40 220.00 239.96 607 +10.36(+4.51%)
Jan 17, 2020 236.00 248.00 222.60 229.60 646 -6.40(-2.71%)
Jan 16, 2020 208.00 240.00 208.00 236.00 682 +29.92(+14.52%)
Jan 15, 2020 207.60 212.00 192.00 206.08 289 -1.92(-0.92%)
Jan 14, 2020 208.00 212.00 184.00 208.00 998 +6.00(+2.97%)
Jan 13, 2020 208.44 216.00 200.00 202.00 457 -11.04(-5.18%)
Jan 10, 2020 208.00 216.00 204.00 213.04 777 -12.92(-5.72%)
Jan 09, 2020 238.80 240.00 220.80 225.96 274 -9.00(-3.83%)
Jan 08, 2020 228.04 241.48 228.04 234.96 141 +6.92(+3.03%)
Jan 07, 2020 256.00 256.00 223.60 228.04 247 -7.96(-3.37%)
Jan 06, 2020 252.00 260.00 232.00 236.00 454 +16.00(+7.27%)
Jan 03, 2020 232.00 232.00 214.80 220.00 60 -4.32(-1.93%)
Jan 02, 2020 220.00 231.96 212.00 224.32 349 +4.32(+1.96%)
Dec 31, 2019 224.52 229.60 217.00 220.00 284 -2.04(-0.92%)
Dec 30, 2019 244.00 250.80 216.04 222.04 771 -13.96(-5.92%)
Dec 27, 2019 212.00 251.92 210.76 236.00 817 +24.64(+11.66%)
Dec 26, 2019 208.00 215.80 208.00 211.36 300 +1.32(+0.63%)
Dec 24, 2019 208.00 215.96 208.00 210.04 99 +0.00(+0.00%)
Dec 23, 2019 219.20 219.20 208.00 210.04 403 -6.12(-2.83%)
Dec 20, 2019 212.92 223.36 212.84 216.16 174 -1.88(-0.86%)
Dec 19, 2019 222.96 225.60 212.00 218.04 255 -4.56(-2.05%)
Dec 18, 2019 212.08 226.00 212.00 222.60 237 +11.76(+5.58%)
Dec 17, 2019 218.00 223.96 209.92 210.84 279 -3.36(-1.57%)
Dec 16, 2019 220.36 225.92 208.00 214.20 292 -7.36(-3.32%)
Dec 13, 2019 217.00 222.28 210.80 221.56 348 +5.52(+2.56%)
Dec 12, 2019 216.00 220.00 208.00 216.04 299 -7.96(-3.55%)
Dec 11, 2019 232.00 240.00 216.00 224.00 260 -8.00(-3.45%)
Dec 10, 2019 239.12 239.16 228.00 232.00 252 +0.04(+0.02%)
Dec 09, 2019 228.40 240.00 228.40 231.96 102 -2.12(-0.91%)
Dec 06, 2019 252.00 252.00 232.00 234.08 164 -4.32(-1.81%)
Dec 05, 2019 232.52 244.00 232.52 238.40 73 -1.60(-0.67%)
Dec 04, 2019 244.00 244.00 232.00 240.00 110 -1.96(-0.81%)
Dec 03, 2019 252.00 252.00 236.00 241.96 190 +2.04(+0.85%)
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.