Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ses Ai Corp (NQ: SES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 5.720 5.890 5.630 5.660 29,300 -0.15(-2.58%)
Nov 27, 2019 5.750 6.000 5.610 5.810 55,000 +0.07(+1.22%)
Nov 26, 2019 5.770 5.890 5.500 5.740 127,805 -0.01(-0.17%)
Nov 25, 2019 5.960 6.120 5.520 5.750 79,921 -0.05(-0.86%)
Nov 22, 2019 5.910 6.150 5.700 5.800 84,100 -0.10(-1.69%)
Nov 21, 2019 6.280 6.370 5.771 5.900 282,750 -0.38(-6.05%)
Nov 20, 2019 6.670 6.780 6.110 6.280 101,128 -0.33(-4.99%)
Nov 19, 2019 6.800 7.050 6.500 6.610 66,308 -0.15(-2.22%)
Nov 18, 2019 6.240 6.900 6.160 6.760 176,080 -0.14(-2.03%)
Nov 15, 2019 6.990 7.350 6.861 6.900 158,500 -0.05(-0.72%)
Nov 14, 2019 6.840 7.350 6.760 6.950 185,397 +0.21(+3.12%)
Nov 13, 2019 7.120 7.410 6.700 6.740 184,779 -0.72(-9.65%)
Nov 12, 2019 7.920 8.090 7.300 7.460 143,166 -0.53(-6.63%)
Nov 11, 2019 8.510 8.590 7.530 7.990 242,244 -0.91(-10.22%)
Nov 08, 2019 7.460 9.990 7.415 8.900 866,600 +1.40(+18.67%)
Nov 07, 2019 7.110 8.000 6.900 7.500 344,090 +0.45(+6.38%)
Nov 06, 2019 6.360 7.400 6.360 7.050 236,285 +0.51(+7.80%)
Nov 05, 2019 6.320 6.800 6.320 6.540 192,146 +0.25(+3.97%)
Nov 04, 2019 6.210 6.800 6.200 6.290 338,808 -0.14(-2.18%)
Nov 01, 2019 6.440 7.470 6.150 6.430 467,600 +0.11(+1.74%)
Oct 31, 2019 6.630 6.990 6.100 6.320 217,998 -0.22(-3.36%)
Oct 30, 2019 6.910 7.600 6.300 6.540 722,599 -1.02(-13.49%)
Oct 29, 2019 5.620 8.400 5.560 7.560 5,894,845 +1.89(+33.33%)
Oct 28, 2019 5.980 6.150 5.650 5.670 199,612 -0.50(-8.10%)
Oct 25, 2019 6.410 6.480 5.900 6.170 222,500 -0.42(-6.37%)
Oct 24, 2019 6.920 7.170 6.450 6.590 237,448 -0.58(-8.09%)
Oct 23, 2019 6.940 7.680 6.390 7.170 386,369 +0.16(+2.28%)
Oct 22, 2019 7.500 7.960 7.010 7.010 351,134 -0.43(-5.78%)
Oct 21, 2019 8.000 8.420 7.260 7.440 776,307 -0.10(-1.33%)
Oct 18, 2019 8.660 8.940 7.000 7.540 1,033,500 -1.66(-18.04%)
Oct 17, 2019 7.960 11.02 7.500 9.200 5,145,145 +1.57(+20.58%)
Oct 16, 2019 8.110 9.430 7.030 7.630 1,692,717 -1.92(-20.10%)
Oct 15, 2019 15.50 16.06 8.600 9.550 5,062,905 -9.95(-51.03%)
Oct 14, 2019 10.15 26.10 7.810 19.50 33,296,234 +14.25(+271.43%)
Oct 11, 2019 3.370 5.580 2.930 5.250 32,587,200 +3.45(+191.67%)
Oct 10, 2019 1.720 1.880 1.710 1.800 68,053 +0.00(+0.00%)
Oct 09, 2019 1.730 1.820 1.730 1.800 23,793 -0.06(-3.23%)
Oct 08, 2019 1.950 1.950 1.670 1.860 55,464 +0.06(+3.33%)
Oct 07, 2019 1.900 1.900 1.700 1.800 83,873 +0.16(+9.76%)
Oct 04, 2019 1.860 2.200 1.620 1.640 333,400 -0.22(-11.83%)
Oct 03, 2019 1.690 2.890 1.500 1.860 1,228,523 +0.18(+10.71%)
Oct 02, 2019 1.830 2.830 1.650 1.680 747,593 -0.26(-13.40%)
Oct 01, 2019 1.690 1.950 1.600 1.940 31,019 +0.19(+10.86%)
Sep 30, 2019 1.800 1.810 1.738 1.750 17,146 -0.12(-6.42%)
Sep 27, 2019 1.850 1.960 1.800 1.870 9,400 -0.03(-1.61%)
Sep 26, 2019 1.970 2.070 1.840 1.901 23,064 -0.04(-2.03%)
Sep 25, 2019 1.980 2.050 1.830 1.940 27,054 -0.02(-1.02%)
Sep 24, 2019 2.100 2.120 1.800 1.960 82,487 -0.22(-10.09%)
Sep 23, 2019 2.240 2.240 2.080 2.180 34,835 -0.04(-1.80%)
Sep 20, 2019 2.150 2.230 2.080 2.220 32,100 +0.09(+4.23%)
Sep 19, 2019 2.160 2.280 2.070 2.130 40,598 -0.04(-1.84%)
Sep 18, 2019 2.060 2.340 2.060 2.170 51,501 -0.01(-0.46%)
Sep 17, 2019 2.380 2.390 2.080 2.180 92,903 -0.20(-8.40%)
Sep 16, 2019 2.220 2.850 2.220 2.380 283,626 +0.15(+6.73%)
Sep 13, 2019 2.360 2.360 2.210 2.230 12,500 +0.02(+0.90%)
Sep 12, 2019 2.460 2.500 2.150 2.210 56,780 -0.25(-10.16%)
Sep 11, 2019 2.340 2.530 2.280 2.460 88,534 +0.07(+2.93%)
Sep 10, 2019 2.400 2.550 2.270 2.390 49,334 +0.01(+0.42%)
Sep 09, 2019 2.490 2.500 2.050 2.380 168,121 -0.87(-26.77%)
Sep 06, 2019 3.160 3.250 3.111 3.250 68,400 +0.13(+4.17%)
Sep 05, 2019 2.990 3.180 2.960 3.120 17,683 -0.04(-1.27%)
Sep 04, 2019 3.010 3.190 2.840 3.160 25,478 -0.04(-1.25%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.