Skip to main content
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 (%)
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%)
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%)
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.