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 (%)
Jun 28, 2019 0.3500 0.4600 0.3100 0.3100 142,900 -0.04(-11.43%)
Jun 27, 2019 0.3800 0.3800 0.3500 0.3500 64,291 -0.02(-5.41%)
Jun 26, 2019 0.3800 0.3800 0.3500 0.3700 32,500 -0.01(-1.99%)
Jun 25, 2019 0.3550 0.3810 0.3550 0.3775 15,263 -0.00(-0.58%)
Jun 24, 2019 0.3310 0.4000 0.3300 0.3797 327,169 +0.03(+9.05%)
Jun 21, 2019 0.3310 0.3500 0.3103 0.3482 4,400 +0.01(+2.41%)
Jun 20, 2019 0.3168 0.3433 0.3100 0.3400 6,666 -0.01(-2.86%)
Jun 19, 2019 0.3301 0.3500 0.3222 0.3500 2,149 +0.00(+0.00%)
Jun 18, 2019 0.3600 0.3600 0.3400 0.3500 45,613 +0.03(+7.96%)
Jun 17, 2019 0.3218 0.3601 0.3100 0.3242 82,063 +0.01(+4.58%)
Jun 14, 2019 0.3200 0.3370 0.3100 0.3100 31,600 -0.03(-8.37%)
Jun 13, 2019 0.3211 0.3395 0.3100 0.3383 35,271 +0.01(+4.09%)
Jun 12, 2019 0.3200 0.3250 0.3102 0.3250 37,136 +0.00(+0.00%)
Jun 11, 2019 0.3122 0.3290 0.3101 0.3250 16,194 -0.01(-1.52%)
Jun 10, 2019 0.3397 0.3397 0.3015 0.3300 19,883 -0.00(-0.99%)
Jun 07, 2019 0.3384 0.3999 0.3155 0.3333 254,700 -0.01(-1.97%)
Jun 06, 2019 0.3415 0.3575 0.3380 0.3400 19,337 -0.00(-0.29%)
Jun 05, 2019 0.3800 0.3850 0.3300 0.3410 117,221 -0.03(-7.84%)
Jun 04, 2019 0.3790 0.4799 0.3605 0.3700 473,296 -0.03(-7.27%)
Jun 03, 2019 0.3620 0.4900 0.3620 0.3990 243,732 +0.03(+9.32%)
May 31, 2019 0.3720 0.3820 0.3650 0.3650 13,800 -0.02(-5.19%)
May 30, 2019 0.4100 0.4100 0.3700 0.3850 22,274 +0.01(+3.77%)
May 29, 2019 0.4100 0.4100 0.3710 0.3710 29,513 -0.04(-9.49%)
May 28, 2019 0.4000 0.4400 0.3750 0.4099 71,370 +0.03(+8.76%)
May 24, 2019 0.3612 0.4500 0.3550 0.3769 314,500 +0.01(+3.97%)
May 23, 2019 0.3702 0.3800 0.3550 0.3625 12,388 -0.01(-2.08%)
May 22, 2019 0.3770 0.3900 0.3620 0.3702 13,403 +0.00(+0.11%)
May 21, 2019 0.3620 0.3698 0.3620 0.3698 13,605 -0.01(-2.43%)
May 20, 2019 0.3800 0.3880 0.3540 0.3790 20,614 -0.01(-2.32%)
May 17, 2019 0.3938 0.3950 0.3540 0.3880 41,500 -0.01(-3.00%)
May 16, 2019 0.3600 0.4000 0.3600 0.4000 7,885 +0.02(+5.26%)
May 15, 2019 0.3800 0.4072 0.3800 0.3800 8,726 +0.01(+2.70%)
May 14, 2019 0.4000 0.4100 0.3621 0.3700 26,066 -0.02(-5.13%)
May 13, 2019 0.4100 0.4100 0.3700 0.3900 54,223 -0.03(-7.14%)
May 10, 2019 0.4000 0.4200 0.4000 0.4200 16,100 +0.01(+2.69%)
May 09, 2019 0.4300 0.4300 0.4004 0.4090 11,549 -0.01(-2.80%)
May 08, 2019 0.4260 0.4450 0.4000 0.4208 143,875 +0.01(+2.81%)
May 07, 2019 0.3900 0.4170 0.3900 0.4093 49,240 +0.02(+4.95%)
May 06, 2019 0.4000 0.4000 0.3581 0.3900 28,746 -0.01(-2.74%)
May 03, 2019 0.3750 0.4200 0.3655 0.4010 105,200 +0.01(+2.95%)
May 02, 2019 0.3779 0.3895 0.3622 0.3895 100,029 +0.02(+6.74%)
May 01, 2019 0.3706 0.4000 0.3601 0.3649 108,201 +0.01(+1.42%)
Apr 30, 2019 0.4180 0.4250 0.3522 0.3598 150,604 -0.06(-14.33%)
Apr 29, 2019 0.4071 0.4280 0.4000 0.4200 112,671 +0.02(+3.86%)
Apr 26, 2019 0.4200 0.4500 0.4000 0.4044 99,100 -0.02(-3.71%)
Apr 25, 2019 0.4050 0.4825 0.4050 0.4200 562,207 -0.01(-2.10%)
Apr 24, 2019 0.5200 0.5254 0.4030 0.4290 420,353 -0.11(-20.56%)
Apr 23, 2019 0.4100 0.6000 0.4000 0.5400 976,805 +0.12(+28.60%)
Apr 22, 2019 0.4600 0.4750 0.3997 0.4199 59,290 -0.04(-8.72%)
Apr 18, 2019 0.4500 0.4900 0.4500 0.4600 29,800 +0.00(+0.41%)
Apr 17, 2019 0.4756 0.4897 0.4500 0.4581 18,086 -0.03(-6.51%)
Apr 16, 2019 0.4900 0.5400 0.4600 0.4900 365,109 +0.00(+0.00%)
Apr 15, 2019 0.5200 0.5200 0.4600 0.4900 67,822 -0.03(-5.57%)
Apr 12, 2019 0.4900 0.5190 0.4750 0.5189 34,100 +0.02(+4.83%)
Apr 11, 2019 0.5150 0.5199 0.4446 0.4950 56,447 -0.02(-2.94%)
Apr 10, 2019 0.4500 0.5300 0.4372 0.5100 319,990 +0.05(+10.25%)
Apr 09, 2019 0.5500 0.5500 0.4214 0.4626 115,206 -0.06(-12.05%)
Apr 08, 2019 0.5500 0.5550 0.5120 0.5260 57,329 +0.02(+4.16%)
Apr 05, 2019 0.5700 0.5700 0.4800 0.5050 223,300 -0.07(-12.57%)
Apr 04, 2019 0.5800 0.6380 0.5611 0.5776 16,440 -0.00(-0.41%)
Apr 03, 2019 0.6000 0.6350 0.5560 0.5800 184,764 -0.05(-7.64%)
Apr 02, 2019 0.6000 0.7000 0.5700 0.6280 383,534 +0.07(+11.94%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.