Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 29, 2019 0.5615 0.5800 0.5411 0.5411 116,900 -0.03(-5.05%)
Mar 28, 2019 0.6200 0.6200 0.5600 0.5699 24,933 +0.01(+1.77%)
Mar 27, 2019 0.6400 0.6433 0.5411 0.5600 228,683 -0.06(-10.34%)
Mar 26, 2019 0.5900 0.6325 0.5750 0.6246 59,706 +0.05(+7.84%)
Mar 25, 2019 0.6000 0.6000 0.5630 0.5792 56,322 -0.01(-1.81%)
Mar 22, 2019 0.6300 0.6300 0.5800 0.5899 191,700 -0.03(-4.85%)
Mar 21, 2019 0.6800 0.6800 0.6200 0.6200 159,374 -0.05(-7.46%)
Mar 20, 2019 0.6700 0.7500 0.6400 0.6700 540,857 -0.01(-1.47%)
Mar 19, 2019 0.7100 0.7288 0.6700 0.6800 51,055 -0.06(-7.67%)
Mar 18, 2019 0.7979 0.8178 0.6503 0.7365 114,337 -0.08(-9.95%)
Mar 15, 2019 0.7241 1.210 0.7241 0.8179 1,005,700 +0.05(+6.36%)
Mar 14, 2019 0.7770 0.7900 0.7000 0.7690 56,374 -0.01(-1.41%)
Mar 13, 2019 0.6800 0.7800 0.6500 0.7800 50,378 +0.13(+20.00%)
Mar 12, 2019 0.6600 0.6900 0.6500 0.6500 55,740 -0.02(-2.99%)
Mar 11, 2019 0.6500 0.7100 0.6500 0.6700 48,979 +0.02(+2.92%)
Mar 08, 2019 0.6010 0.6900 0.6010 0.6510 131,100 +0.04(+6.65%)
Mar 07, 2019 0.6497 0.6500 0.6000 0.6104 21,704 -0.01(-1.56%)
Mar 06, 2019 0.6211 0.6500 0.6201 0.6201 7,115 -0.01(-2.04%)
Mar 05, 2019 0.6500 0.6596 0.6202 0.6330 11,101 +0.01(+2.10%)
Mar 04, 2019 0.6600 0.6700 0.6200 0.6200 35,263 +0.01(+0.81%)
Mar 01, 2019 0.6700 0.6700 0.6110 0.6150 38,800 -0.08(-12.14%)
Feb 28, 2019 0.7300 0.7300 0.6400 0.7000 33,454 -0.02(-2.78%)
Feb 27, 2019 0.7560 0.7800 0.7035 0.7200 49,003 +0.01(+1.41%)
Feb 26, 2019 0.6690 0.7900 0.6401 0.7100 307,996 +0.07(+10.94%)
Feb 25, 2019 0.6100 0.6800 0.6100 0.6400 48,508 +0.02(+3.23%)
Feb 22, 2019 0.6300 0.6500 0.6000 0.6200 33,700 -0.04(-6.06%)
Feb 21, 2019 0.6400 0.6800 0.6300 0.6600 53,268 +0.03(+4.76%)
Feb 20, 2019 0.6500 0.6699 0.6300 0.6300 107,021 -0.04(-5.91%)
Feb 19, 2019 0.6900 0.6900 0.6300 0.6696 72,321 -0.00(-0.06%)
Feb 15, 2019 0.7100 0.7500 0.6000 0.6700 550,700 -0.04(-5.71%)
Feb 14, 2019 0.7380 0.7999 0.7105 0.7106 35,020 -0.04(-5.25%)
Feb 13, 2019 0.7488 0.7750 0.7244 0.7500 29,708 +0.00(+0.13%)
Feb 12, 2019 0.7300 0.7572 0.7000 0.7490 21,265 -0.01(-1.45%)
Feb 11, 2019 0.7500 0.8000 0.7000 0.7600 47,518 +0.06(+8.57%)
Feb 08, 2019 0.7500 0.7800 0.7000 0.7000 52,700 -0.09(-11.39%)
Feb 07, 2019 0.8500 0.8500 0.7437 0.7900 53,236 -0.06(-7.60%)
Feb 06, 2019 0.8201 0.8800 0.8200 0.8550 9,664 +0.03(+3.35%)
Feb 05, 2019 0.8800 0.8800 0.8200 0.8273 19,532 -0.05(-5.99%)
Feb 04, 2019 0.8600 0.9000 0.8270 0.8800 22,938 +0.05(+6.02%)
Feb 01, 2019 0.8200 0.9500 0.8000 0.8300 402,300 +0.06(+7.79%)
Jan 31, 2019 0.8200 0.8200 0.7400 0.7700 26,805 -0.02(-2.53%)
Jan 30, 2019 0.7400 0.8299 0.7400 0.7900 192,687 +0.06(+7.48%)
Jan 29, 2019 0.7410 0.7988 0.7000 0.7350 46,030 -0.06(-8.06%)
Jan 28, 2019 0.7900 0.8500 0.7200 0.7994 51,297 +0.01(+1.19%)
Jan 25, 2019 0.8700 0.8700 0.7800 0.7900 28,600 +0.04(+5.33%)
Jan 24, 2019 0.8410 0.8410 0.7500 0.7500 92,303 -0.13(-14.57%)
Jan 23, 2019 1.000 1.040 0.7900 0.8779 308,433 -0.09(-9.49%)
Jan 22, 2019 0.8400 1.700 0.7920 0.9700 3,395,647 +0.11(+12.79%)
Jan 18, 2019 0.7200 0.8600 0.7100 0.8600 47,700 +0.10(+13.67%)
Jan 17, 2019 0.7980 0.8000 0.7566 0.7566 7,939 +0.02(+2.24%)
Jan 16, 2019 0.6800 0.7499 0.6800 0.7400 59,457 +0.05(+7.23%)
Jan 15, 2019 0.8050 0.8050 0.6901 0.6901 19,698 -0.13(-15.85%)
Jan 14, 2019 0.8800 0.8900 0.8050 0.8201 16,651 +0.04(+5.14%)
Jan 11, 2019 0.8010 0.8250 0.7620 0.7800 15,100 -0.10(-11.35%)
Jan 10, 2019 0.8800 0.8800 0.8100 0.8799 22,362 +0.01(+1.15%)
Jan 09, 2019 0.8744 0.8800 0.8050 0.8699 18,619 +0.07(+8.74%)
Jan 08, 2019 0.8700 0.8800 0.8000 0.8000 12,608 -0.07(-8.05%)
Jan 07, 2019 0.8700 0.8800 0.8700 0.8700 3,567 -0.03(-3.33%)
Jan 04, 2019 0.8100 1.040 0.8100 0.9000 5,900 +0.10(+12.50%)
Jan 03, 2019 0.8800 0.9105 0.8000 0.8000 8,840 -0.07(-8.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.