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 )

0.6900 +0.0075 (+1.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 31, 2018 572.00 576.00 520.00 536.00 2,569 -28.00(-4.96%)
May 30, 2018 524.00 576.00 508.64 564.00 5,275 +56.00(+11.02%)
May 29, 2018 476.00 540.00 460.00 508.00 4,926 +20.00(+4.10%)
May 25, 2018 488.00 488.00 488.00 0 -20.00(-3.94%)
May 24, 2018 560.00 620.00 492.00 508.00 9,765 -88.00(-14.77%)
May 23, 2018 636.00 640.00 504.00 596.00 32,869 +88.00(+17.32%)
May 22, 2018 612.00 760.00 488.00 508.00 103,084 +8.00(+1.60%)
May 21, 2018 160.00 516.00 142.00 500.00 110,135 +373.76(+296.07%)
May 18, 2018 139.20 142.12 120.00 126.24 458 -3.68(-2.83%)
May 17, 2018 125.20 136.04 120.80 129.92 250 +2.04(+1.60%)
May 16, 2018 152.00 152.00 120.00 127.88 564 -2.52(-1.93%)
May 15, 2018 172.00 172.00 130.40 130.40 787 -41.60(-24.19%)
May 14, 2018 164.00 176.00 164.00 172.00 593 +8.05(+4.91%)
May 11, 2018 161.32 167.96 161.32 163.95 93 -0.05(-0.03%)
May 10, 2018 172.00 172.00 161.32 164.00 126 -8.00(-4.65%)
May 09, 2018 176.00 176.00 160.48 172.00 213 -2.24(-1.29%)
May 08, 2018 169.28 192.00 169.28 174.24 461 -2.15(-1.22%)
May 07, 2018 184.00 184.00 168.00 176.39 140 -3.61(-2.00%)
May 04, 2018 180.40 184.00 165.24 180.00 108 -1.00(-0.55%)
May 03, 2018 184.00 184.00 172.44 181.00 152 +13.72(+8.20%)
May 02, 2018 184.00 184.00 167.28 167.28 98 -12.72(-7.07%)
May 01, 2018 176.00 180.00 176.00 180.00 80 +0.00(+0.00%)
Apr 30, 2018 184.00 184.00 174.76 180.00 55 +0.00(+0.00%)
Apr 27, 2018 160.00 184.00 160.00 180.00 42 +2.80(+1.58%)
Apr 26, 2018 188.00 188.00 160.00 177.20 87 -2.80(-1.56%)
Apr 25, 2018 168.00 180.00 168.00 180.00 56 +0.00(+0.00%)
Apr 24, 2018 170.96 184.00 170.96 180.00 108 +4.16(+2.37%)
Apr 23, 2018 178.00 184.00 171.60 175.84 117 -4.16(-2.31%)
Apr 20, 2018 184.40 185.60 176.16 180.00 59 -4.28(-2.32%)
Apr 19, 2018 186.00 186.00 184.04 184.28 29 -1.72(-0.92%)
Apr 18, 2018 190.00 195.60 186.00 186.00 119 -6.12(-3.19%)
Apr 17, 2018 190.00 196.00 190.00 192.12 133 +4.08(+2.17%)
Apr 16, 2018 204.00 212.00 186.00 188.04 221 -9.96(-5.03%)
Apr 13, 2018 184.40 199.08 184.40 198.00 107 +2.04(+1.04%)
Apr 12, 2018 200.00 200.00 180.00 195.96 532 +4.76(+2.49%)
Apr 11, 2018 188.44 191.20 176.68 191.20 240 +11.72(+6.53%)
Apr 10, 2018 192.60 192.60 176.00 179.48 283 -8.45(-4.50%)
Apr 09, 2018 198.80 200.88 187.93 187.93 203 -10.87(-5.47%)
Apr 06, 2018 201.40 201.40 194.00 198.80 118 -3.70(-1.83%)
Apr 05, 2018 204.00 204.00 192.00 202.50 39 -1.10(-0.54%)
Apr 04, 2018 202.40 217.56 181.04 203.60 268 -0.40(-0.20%)
Apr 03, 2018 220.00 220.00 204.00 204.00 112 -4.00(-1.92%)
Apr 02, 2018 220.00 223.99 202.00 208.00 104 +4.00(+1.96%)
Mar 29, 2018 204.00 204.00 204.00 0 -16.00(-7.27%)
Mar 28, 2018 220.00 231.00 204.00 220.00 166 +0.00(+0.00%)
Mar 27, 2018 228.00 239.20 201.78 220.00 218 -6.32(-2.79%)
Mar 26, 2018 239.20 240.00 220.00 226.32 197 -1.68(-0.74%)
Mar 23, 2018 231.92 235.82 224.16 228.00 123 -3.92(-1.69%)
Mar 22, 2018 243.60 243.60 228.00 231.92 129 -0.32(-0.14%)
Mar 21, 2018 228.00 239.88 228.00 232.24 210 -11.76(-4.82%)
Mar 20, 2018 244.00 244.00 224.80 244.00 475 +4.00(+1.67%)
Mar 19, 2018 252.00 252.00 232.04 240.00 650 -12.00(-4.76%)
Mar 16, 2018 248.00 256.00 240.60 252.00 408 +8.00(+3.28%)
Mar 15, 2018 260.00 260.00 240.52 244.00 205 -16.00(-6.15%)
Mar 14, 2018 260.00 260.00 241.80 260.00 199 +10.68(+4.28%)
Mar 13, 2018 264.00 264.00 244.04 249.32 147 -2.68(-1.06%)
Mar 12, 2018 256.00 256.00 240.40 252.00 144 +2.00(+0.80%)
Mar 09, 2018 244.00 255.60 240.00 250.00 199 +4.96(+2.02%)
Mar 08, 2018 248.00 251.96 242.00 245.04 89 -2.96(-1.19%)
Mar 07, 2018 247.80 252.00 242.00 248.00 96 +8.00(+3.33%)
Mar 06, 2018 244.00 252.00 240.00 240.00 198 -7.92(-3.19%)
Mar 05, 2018 252.00 255.60 232.04 247.92 173 +3.92(+1.61%)
Mar 02, 2018 238.96 244.00 232.00 244.00 164 +8.00(+3.39%)
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.