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 )

0.7078 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 20, 2024 0.6999 0.7199 0.6926 0.7078 19,254 +0.02(+2.58%)
May 17, 2024 0.6700 0.7189 0.6540 0.6900 56,545 +0.01(+1.10%)
May 16, 2024 0.6745 0.7199 0.6324 0.6825 102,945 +0.01(+2.03%)
May 15, 2024 0.6500 0.6960 0.6136 0.6689 94,427 +0.02(+3.54%)
May 14, 2024 0.6825 0.7055 0.6412 0.6460 66,627 -0.04(-6.38%)
May 13, 2024 0.7000 0.7485 0.6800 0.6900 172,338 +0.01(+1.69%)
May 10, 2024 0.9400 0.9400 0.6500 0.6785 381,707 -0.24(-26.19%)
May 09, 2024 0.8900 0.9488 0.8400 0.9193 240,699 +0.08(+9.06%)
May 08, 2024 0.8490 0.8700 0.8000 0.8429 51,861 +0.02(+2.78%)
May 07, 2024 0.8390 0.8800 0.8200 0.8201 62,644 -0.02(-2.53%)
May 06, 2024 0.8750 0.8750 0.7900 0.8414 164,126 -0.02(-2.41%)
May 03, 2024 0.8800 0.8800 0.8403 0.8622 66,871 -0.00(-0.06%)
May 02, 2024 0.7996 0.9150 0.7800 0.8627 200,718 +0.08(+9.52%)
May 01, 2024 0.7159 0.7888 0.7159 0.7877 42,315 +0.03(+3.67%)
Apr 30, 2024 0.7245 0.7599 0.7160 0.7598 23,921 +0.02(+2.08%)
Apr 29, 2024 0.7600 0.7600 0.7219 0.7443 13,054 +0.02(+2.17%)
Apr 26, 2024 0.7277 0.7500 0.7200 0.7285 27,758 -0.02(-2.84%)
Apr 25, 2024 0.7300 0.7499 0.7000 0.7498 36,699 -0.01(-1.50%)
Apr 24, 2024 0.7500 0.7799 0.7156 0.7612 20,446 +0.02(+2.73%)
Apr 23, 2024 0.7585 0.7600 0.7100 0.7410 35,481 -0.00(-0.31%)
Apr 22, 2024 0.7400 0.7434 0.7000 0.7433 29,710 +0.03(+3.54%)
Apr 19, 2024 0.7400 0.7794 0.7000 0.7179 52,072 +0.02(+2.56%)
Apr 18, 2024 0.7200 0.7699 0.7000 0.7000 43,117 -0.03(-4.11%)
Apr 17, 2024 0.7800 0.8000 0.7220 0.7300 49,854 -0.02(-2.65%)
Apr 16, 2024 0.7900 0.8222 0.7352 0.7499 103,368 -0.04(-4.74%)
Apr 15, 2024 0.8600 0.9485 0.7855 0.7872 322,516 -0.05(-5.97%)
Apr 12, 2024 0.7800 0.9107 0.7200 0.8372 324,936 +0.10(+12.98%)
Apr 11, 2024 0.7200 0.8161 0.6900 0.7410 204,812 +0.01(+1.52%)
Apr 10, 2024 0.6350 0.7419 0.6150 0.7299 153,097 +0.09(+14.94%)
Apr 09, 2024 0.6700 0.6961 0.6246 0.6350 78,308 -0.04(-5.84%)
Apr 08, 2024 0.6649 0.6965 0.6300 0.6744 76,093 +0.01(+1.40%)
Apr 05, 2024 0.6800 0.6865 0.6650 0.6651 44,120 -0.02(-2.96%)
Apr 04, 2024 0.6800 0.7158 0.6745 0.6854 46,212 -0.01(-2.09%)
Apr 03, 2024 0.6710 0.7100 0.6701 0.7000 35,112 +0.01(+1.60%)
Apr 02, 2024 0.6720 0.7150 0.6720 0.6890 15,460 -0.01(-1.61%)
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.