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, 2020 3.150 3.290 2.810 3.210 48,594 +0.11(+3.55%)
Apr 29, 2020 3.140 3.150 3.030 3.100 31,355 +0.10(+3.33%)
Apr 28, 2020 2.980 3.100 2.900 3.000 19,408 +0.00(+0.00%)
Apr 27, 2020 3.300 3.300 2.700 3.000 90,884 -0.44(-12.79%)
Apr 24, 2020 2.810 3.886 2.750 3.440 315,400 +0.54(+18.62%)
Apr 23, 2020 2.750 3.498 2.560 2.900 170,893 +0.30(+11.53%)
Apr 22, 2020 2.450 2.650 2.410 2.600 15,481 +0.11(+4.42%)
Apr 21, 2020 2.500 2.790 2.380 2.490 21,540 +0.12(+5.06%)
Apr 20, 2020 2.520 2.580 2.370 2.370 7,828 -0.18(-7.06%)
Apr 17, 2020 2.550 2.676 2.550 2.550 8,600 +0.00(+0.00%)
Apr 16, 2020 2.790 2.790 2.460 2.550 24,337 -0.18(-6.59%)
Apr 15, 2020 2.690 2.780 2.530 2.730 24,513 +0.06(+2.25%)
Apr 14, 2020 2.640 2.750 2.520 2.670 36,616 +0.11(+4.30%)
Apr 13, 2020 2.770 2.800 2.400 2.560 29,124 -0.21(-7.58%)
Apr 09, 2020 2.350 2.950 2.310 2.770 82,800 +0.46(+19.91%)
Apr 08, 2020 2.080 2.330 2.080 2.310 26,196 +0.30(+14.93%)
Apr 07, 2020 2.160 2.200 1.900 2.010 18,781 -0.14(-6.51%)
Apr 06, 2020 2.070 2.150 1.910 2.150 33,409 +0.24(+12.57%)
Apr 03, 2020 1.900 2.023 1.900 1.910 13,600 +0.01(+0.53%)
Apr 02, 2020 2.150 2.150 1.630 1.900 46,945 -0.11(-5.47%)
Apr 01, 2020 2.160 2.280 2.000 2.010 32,137 -0.14(-6.51%)
Mar 31, 2020 2.200 2.410 2.100 2.150 42,126 +0.07(+3.37%)
Mar 30, 2020 2.080 2.415 2.050 2.080 19,130 +0.03(+1.46%)
Mar 27, 2020 2.010 2.153 2.010 2.050 7,800 -0.04(-1.81%)
Mar 26, 2020 2.040 2.200 2.000 2.088 33,746 +0.19(+9.88%)
Mar 25, 2020 2.070 2.120 1.900 1.900 25,870 -0.01(-0.52%)
Mar 24, 2020 1.990 2.200 1.810 1.910 32,910 +0.03(+1.60%)
Mar 23, 2020 1.930 2.000 1.729 1.880 11,919 -0.09(-4.57%)
Mar 20, 2020 1.860 2.100 1.710 1.970 28,400 +0.28(+16.57%)
Mar 19, 2020 1.860 1.990 1.630 1.690 38,951 -0.12(-6.63%)
Mar 18, 2020 2.000 2.110 1.650 1.810 20,277 -0.04(-2.16%)
Mar 17, 2020 2.325 2.325 1.750 1.850 14,534 +0.00(+0.00%)
Mar 16, 2020 2.000 2.328 1.520 1.850 18,877 -0.22(-10.63%)
Mar 13, 2020 2.380 2.400 2.030 2.070 10,700 +0.01(+0.49%)
Mar 12, 2020 2.500 2.580 2.020 2.060 29,313 -0.47(-18.58%)
Mar 11, 2020 2.830 2.905 2.530 2.530 22,232 -0.17(-6.30%)
Mar 10, 2020 2.841 2.841 2.500 2.700 29,163 +0.33(+13.92%)
Mar 09, 2020 3.200 3.200 2.370 2.370 47,220 -0.89(-27.30%)
Mar 06, 2020 3.350 3.510 3.210 3.260 17,200 -0.09(-2.69%)
Mar 05, 2020 3.480 3.480 3.217 3.350 13,022 -0.10(-2.90%)
Mar 04, 2020 3.580 3.588 3.260 3.450 17,359 -0.11(-3.15%)
Mar 03, 2020 3.470 3.673 3.200 3.562 16,971 +0.10(+2.94%)
Mar 02, 2020 3.880 3.920 3.100 3.461 29,085 -0.01(-0.27%)
Feb 28, 2020 3.500 3.784 3.200 3.470 40,300 -0.04(-1.14%)
Feb 27, 2020 4.270 4.500 3.510 3.510 51,987 -0.94(-21.12%)
Feb 26, 2020 4.620 4.630 4.260 4.450 11,766 +0.04(+0.91%)
Feb 25, 2020 5.360 5.360 4.050 4.410 77,297 -0.87(-16.47%)
Feb 24, 2020 5.400 5.469 5.261 5.279 21,193 -0.12(-2.24%)
Feb 21, 2020 5.520 5.590 5.400 5.400 14,300 -0.08(-1.46%)
Feb 20, 2020 5.600 5.750 5.350 5.480 56,406 -0.02(-0.36%)
Feb 19, 2020 5.600 5.680 5.000 5.500 33,539 -0.15(-2.65%)
Feb 18, 2020 5.750 5.780 5.560 5.650 25,184 -0.01(-0.18%)
Feb 14, 2020 5.500 5.670 5.500 5.660 12,300 +0.14(+2.54%)
Feb 13, 2020 5.470 5.710 5.450 5.520 17,941 -0.13(-2.30%)
Feb 12, 2020 5.590 5.750 5.540 5.650 19,831 +0.15(+2.73%)
Feb 11, 2020 5.690 5.739 5.470 5.500 20,412 -0.21(-3.68%)
Feb 10, 2020 5.490 5.780 5.490 5.710 34,475 +0.19(+3.44%)
Feb 07, 2020 5.740 5.900 5.500 5.520 39,000 -0.32(-5.48%)
Feb 06, 2020 6.140 6.140 5.840 5.840 30,986 -0.27(-4.42%)
Feb 05, 2020 6.360 6.360 6.000 6.110 56,091 -0.07(-1.13%)
Feb 04, 2020 6.420 6.570 6.180 6.180 24,637 -0.15(-2.37%)
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.