Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Senestech Inc (NQ: SNES )

0.6881 -0.0411 (-5.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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, 2017 288.00 288.00 288.00 0 +24.08(+9.12%)
Dec 28, 2017 232.04 266.60 232.04 263.92 811 +22.68(+9.40%)
Dec 27, 2017 251.60 251.60 232.00 241.24 805 +5.24(+2.22%)
Dec 26, 2017 268.00 268.52 224.00 236.00 1,135 -28.84(-10.89%)
Dec 22, 2017 270.00 270.04 257.20 264.84 822 -5.16(-1.91%)
Dec 21, 2017 272.00 272.00 257.20 270.00 832 -6.04(-2.19%)
Dec 20, 2017 268.00 280.00 266.00 276.04 178 +4.04(+1.49%)
Dec 19, 2017 276.00 281.40 264.00 272.00 249 +4.00(+1.49%)
Dec 18, 2017 264.00 280.04 260.00 268.00 272 -1.16(-0.43%)
Dec 15, 2017 267.20 275.60 264.00 269.16 191 +5.12(+1.94%)
Dec 14, 2017 260.12 275.60 260.04 264.04 96 +4.04(+1.55%)
Dec 13, 2017 287.28 287.28 249.40 260.00 702 -27.28(-9.50%)
Dec 12, 2017 284.00 290.00 282.40 287.28 227 -4.32(-1.48%)
Dec 11, 2017 300.00 300.44 288.00 291.60 585 -7.96(-2.66%)
Dec 08, 2017 300.00 300.00 284.80 299.56 115 +1.84(+0.62%)
Dec 07, 2017 304.12 304.96 284.00 297.72 467 -4.60(-1.52%)
Dec 06, 2017 310.60 315.32 300.00 302.32 408 -8.28(-2.67%)
Dec 05, 2017 316.16 316.64 301.24 310.60 205 +3.80(+1.24%)
Dec 04, 2017 338.92 339.96 304.00 306.80 880 -21.20(-6.46%)
Dec 01, 2017 359.68 364.00 332.00 328.00 2,265 -25.52(-7.22%)
Nov 30, 2017 368.00 368.00 352.00 353.52 573 +5.44(+1.56%)
Nov 29, 2017 356.00 360.00 348.00 348.08 234 -4.00(-1.14%)
Nov 28, 2017 360.00 360.00 348.00 352.08 273 -6.92(-1.93%)
Nov 27, 2017 356.36 363.96 343.64 359.00 628 -1.00(-0.28%)
Nov 24, 2017 356.00 360.04 352.08 360.00 714 +7.96(+2.26%)
Nov 22, 2017 360.00 361.24 344.00 352.04 1,460 -3.96(-1.11%)
Nov 21, 2017 360.00 361.96 348.00 356.00 2,579 -5.96(-1.65%)
Nov 20, 2017 352.00 364.00 324.00 361.96 3,594 +17.52(+5.09%)
Nov 17, 2017 364.00 372.00 344.44 344.44 8,148 -199.56(-36.68%)
Nov 16, 2017 648.00 672.00 540.00 544.00 1,502 -92.00(-14.47%)
Nov 15, 2017 668.00 668.00 616.00 636.00 380 -32.00(-4.79%)
Nov 14, 2017 704.00 704.00 644.00 668.00 222 -40.00(-5.65%)
Nov 13, 2017 800.00 800.00 692.04 708.00 371 -72.00(-9.23%)
Nov 10, 2017 820.00 820.00 756.00 780.00 333 -32.00(-3.94%)
Nov 09, 2017 864.00 864.00 744.04 812.00 998 -308.00(-27.50%)
Nov 08, 2017 984.00 1548 840.00 1120 2,913 +128.00(+12.90%)
Nov 07, 2017 1100 1152 976.00 992.00 452 -96.00(-8.82%)
Nov 06, 2017 1184 1184 1060 1088 299 -68.00(-5.88%)
Nov 03, 2017 1096 1240 1044 1156 1,098 +52.00(+4.71%)
Nov 02, 2017 1104 1144 1052 1104 217 -12.00(-1.08%)
Nov 01, 2017 1088 1136 1048 1116 342 +44.00(+4.10%)
Oct 31, 2017 1060 1074 1044 1072 202 -8.00(-0.74%)
Oct 30, 2017 1092 1092 964.00 1080 430 +20.00(+1.89%)
Oct 27, 2017 1072 1084 968.00 1060 572 -8.00(-0.75%)
Oct 26, 2017 1172 1296 1040 1068 2,716 -124.00(-10.40%)
Oct 25, 2017 1016 1200 1016 1192 2,886 +152.00(+14.62%)
Oct 24, 2017 1128 1200 948.00 1040 4,878 -128.00(-10.96%)
Oct 23, 2017 648.00 1388 648.00 1168 32,252 +528.00(+82.50%)
Oct 20, 2017 632.00 664.00 600.00 640.00 90 +12.00(+1.91%)
Oct 19, 2017 660.00 660.00 608.40 628.00 90 -28.00(-4.27%)
Oct 18, 2017 680.00 680.00 620.00 656.00 101 -12.00(-1.80%)
Oct 17, 2017 756.00 756.00 664.00 668.00 110 -72.00(-9.73%)
Oct 16, 2017 696.00 824.00 664.00 740.00 295 +96.00(+14.91%)
Oct 13, 2017 640.00 748.00 632.00 644.00 169 +4.00(+0.62%)
Oct 12, 2017 664.00 688.00 644.00 640.00 60 -32.00(-4.76%)
Oct 11, 2017 716.00 734.60 672.00 672.00 81 -32.00(-4.55%)
Oct 10, 2017 722.96 722.96 672.00 704.00 74 +4.00(+0.57%)
Oct 09, 2017 756.00 756.00 680.00 700.00 166 -36.00(-4.89%)
Oct 06, 2017 764.00 776.00 680.40 736.00 209 -28.00(-3.66%)
Oct 05, 2017 819.60 819.60 744.00 764.00 132 -36.00(-4.50%)
Oct 04, 2017 800.00 827.72 792.00 800.00 63 +12.00(+1.52%)
Oct 03, 2017 868.00 889.68 768.00 788.00 109 -68.00(-7.94%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.