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 (%)
Aug 31, 2023 0.5700 0.5986 0.5506 0.5780 43,767 +0.01(+1.40%)
Aug 30, 2023 0.5800 0.6025 0.5505 0.5700 44,836 -0.01(-1.72%)
Aug 29, 2023 0.6160 0.6340 0.5729 0.5800 50,863 -0.04(-6.45%)
Aug 28, 2023 0.6800 0.6800 0.6006 0.6200 45,274 -0.02(-3.49%)
Aug 25, 2023 0.6601 0.7339 0.6050 0.6424 28,619 -0.04(-5.81%)
Aug 24, 2023 0.7500 0.7500 0.6700 0.6820 28,610 -0.04(-5.09%)
Aug 23, 2023 0.7360 0.7360 0.7003 0.7186 7,019 +0.02(+2.51%)
Aug 22, 2023 0.7368 0.7368 0.7000 0.7010 10,509 -0.02(-3.36%)
Aug 21, 2023 0.7250 0.8100 0.7177 0.7254 12,232 -0.02(-3.28%)
Aug 18, 2023 0.7720 0.7720 0.7250 0.7500 9,872 -0.03(-4.29%)
Aug 17, 2023 0.8100 0.8101 0.7710 0.7836 9,569 -0.02(-2.82%)
Aug 16, 2023 0.7700 0.8269 0.7550 0.8063 15,090 +0.06(+7.48%)
Aug 15, 2023 0.7100 0.7600 0.7100 0.7502 12,985 +0.03(+3.73%)
Aug 14, 2023 0.7600 0.7690 0.6860 0.7232 45,344 -0.04(-4.84%)
Aug 11, 2023 0.8099 0.8338 0.6789 0.7600 47,697 +0.00(+0.00%)
Aug 10, 2023 0.7750 0.8400 0.7501 0.7600 28,500 -0.04(-5.00%)
Aug 09, 2023 0.8216 0.8216 0.7650 0.8000 15,260 -0.00(-0.29%)
Aug 08, 2023 0.8500 0.8700 0.7700 0.8023 81,204 -0.07(-8.31%)
Aug 07, 2023 0.8600 0.8876 0.8600 0.8750 13,321 +0.03(+2.94%)
Aug 04, 2023 0.8900 0.9050 0.8500 0.8500 19,668 -0.03(-3.41%)
Aug 03, 2023 0.8800 0.9000 0.8713 0.8800 8,567 -0.01(-1.12%)
Aug 02, 2023 0.9100 0.9231 0.8771 0.8900 19,788 -0.02(-2.20%)
Aug 01, 2023 0.9100 0.9406 0.9100 0.9100 11,615 -0.02(-2.15%)
Jul 31, 2023 0.9300 0.9370 0.9180 0.9300 4,691 -0.01(-1.39%)
Jul 28, 2023 0.9300 0.9470 0.9100 0.9431 24,145 -0.00(-0.52%)
Jul 27, 2023 0.9600 0.9600 0.9300 0.9480 6,210 +0.01(+0.63%)
Jul 26, 2023 0.9421 0.9421 0.9145 0.9421 5,149 +0.01(+1.52%)
Jul 25, 2023 0.9288 0.9500 0.8975 0.9280 15,290 -0.00(-0.24%)
Jul 24, 2023 0.9600 0.9600 0.9302 0.9302 30,584 +0.00(+0.01%)
Jul 21, 2023 0.9300 0.9460 0.9200 0.9301 13,882 -0.02(-2.27%)
Jul 20, 2023 0.9700 0.9700 0.9100 0.9517 20,382 -0.01(-1.39%)
Jul 19, 2023 0.9800 0.9800 0.9300 0.9651 22,672 +0.01(+0.53%)
Jul 18, 2023 0.9500 1.010 0.9430 0.9600 25,563 -0.03(-3.03%)
Jul 17, 2023 0.9300 0.9900 0.9300 0.9900 10,059 +0.01(+1.02%)
Jul 14, 2023 0.9700 1.010 0.9100 0.9800 40,040 -0.02(-2.00%)
Jul 13, 2023 0.9900 1.030 0.9900 1.000 32,769 +0.00(+0.00%)
Jul 12, 2023 1.060 1.089 0.9501 1.000 86,933 -0.06(-5.66%)
Jul 11, 2023 1.110 1.130 1.050 1.060 43,249 -0.04(-3.64%)
Jul 10, 2023 1.150 1.150 1.100 1.100 32,483 -0.03(-2.65%)
Jul 07, 2023 1.160 1.170 1.090 1.130 42,673 -0.04(-3.42%)
Jul 06, 2023 1.130 1.170 1.120 1.170 13,238 +0.00(+0.00%)
Jul 05, 2023 1.160 1.170 1.150 1.170 11,453 -0.02(-1.68%)
Jul 03, 2023 1.130 1.190 1.130 1.190 7,144 +0.07(+6.25%)
Jun 30, 2023 1.190 1.200 1.110 1.120 23,269 -0.04(-3.45%)
Jun 29, 2023 1.160 1.250 1.160 1.160 25,484 -0.01(-0.85%)
Jun 28, 2023 1.200 1.230 1.170 1.170 25,902 -0.06(-4.88%)
Jun 27, 2023 1.230 1.250 1.195 1.230 5,073 -0.02(-1.60%)
Jun 26, 2023 1.200 1.250 1.162 1.250 8,892 +0.07(+5.93%)
Jun 23, 2023 1.230 1.240 1.180 1.180 10,339 -0.05(-4.07%)
Jun 22, 2023 1.252 1.252 1.200 1.230 13,046 +0.01(+0.82%)
Jun 21, 2023 1.230 1.260 1.151 1.220 46,473 -0.05(-3.94%)
Jun 20, 2023 1.220 1.270 1.220 1.270 18,441 +0.05(+4.10%)
Jun 16, 2023 1.330 1.340 1.220 1.220 23,526 -0.09(-6.87%)
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.