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 (%)
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%)
Apr 01, 2019 0.5720 0.5720 0.5560 0.5610 33,534 +0.02(+3.68%)
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%)
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.