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, 2018 3.180 3.180 3.010 3.060 19,424 -0.13(-4.08%)
Apr 27, 2018 3.150 3.210 3.124 3.190 10,093 +0.07(+2.24%)
Apr 26, 2018 3.088 3.140 3.080 3.120 5,640 +0.00(+0.00%)
Apr 25, 2018 3.120 3.120 3.120 3.120 498 -0.06(-1.89%)
Apr 24, 2018 3.136 3.220 3.136 3.180 3,557 +0.05(+1.60%)
Apr 23, 2018 3.190 3.190 3.106 3.130 5,984 -0.04(-1.26%)
Apr 20, 2018 3.180 3.190 3.150 3.170 6,009 -0.06(-1.86%)
Apr 19, 2018 3.290 3.290 3.180 3.230 16,810 -0.05(-1.52%)
Apr 18, 2018 3.289 3.290 3.250 3.280 13,363 +0.02(+0.61%)
Apr 17, 2018 3.120 3.280 3.110 3.260 37,407 +0.07(+2.19%)
Apr 16, 2018 3.270 3.290 3.167 3.190 44,033 -0.09(-2.74%)
Apr 13, 2018 3.230 3.280 3.164 3.280 71,975 +0.08(+2.50%)
Apr 12, 2018 3.050 3.200 3.021 3.200 16,290 +0.15(+4.92%)
Apr 11, 2018 3.000 3.050 2.990 3.050 11,895 +0.05(+1.66%)
Apr 10, 2018 2.950 3.000 2.936 3.000 18,436 +0.08(+2.74%)
Apr 09, 2018 2.935 2.950 2.920 2.920 6,451 -0.03(-1.02%)
Apr 06, 2018 2.810 2.950 2.810 2.950 23,619 +0.08(+2.79%)
Apr 05, 2018 2.880 2.900 2.870 2.870 9,111 +0.01(+0.35%)
Apr 04, 2018 2.850 2.890 2.800 2.860 7,844 +0.02(+0.70%)
Apr 03, 2018 2.830 2.900 2.800 2.840 31,478 +0.03(+1.07%)
Apr 02, 2018 2.670 2.830 2.670 2.810 20,371 +0.13(+4.85%)
Mar 29, 2018 2.680 2.680 2.680 0 -0.01(-0.37%)
Mar 28, 2018 2.617 2.730 2.617 2.690 3,873 -0.09(-3.24%)
Mar 27, 2018 2.620 2.832 2.620 2.780 4,943 +0.18(+6.92%)
Mar 26, 2018 2.690 2.820 2.526 2.600 9,907 +0.00(+0.00%)
Mar 23, 2018 2.810 2.810 2.580 2.600 10,757 -0.11(-4.06%)
Mar 22, 2018 2.850 2.850 2.580 2.710 16,504 -0.14(-4.91%)
Mar 21, 2018 2.831 2.880 2.800 2.850 8,831 -0.04(-1.38%)
Mar 20, 2018 3.170 3.170 2.890 2.890 8,114 -0.31(-9.69%)
Mar 19, 2018 3.000 3.200 3.000 3.200 2,959 +0.13(+4.23%)
Mar 16, 2018 3.010 3.230 2.880 3.070 106,523 +0.07(+2.33%)
Mar 15, 2018 3.070 3.070 3.000 3.000 12,550 -0.09(-2.91%)
Mar 14, 2018 2.950 3.130 2.950 3.090 14,202 +0.18(+6.19%)
Mar 13, 2018 2.880 3.079 2.760 2.910 43,174 +0.04(+1.39%)
Mar 12, 2018 3.040 3.040 2.840 2.870 23,114 -0.14(-4.65%)
Mar 09, 2018 3.210 3.211 2.911 3.010 31,213 -0.16(-5.05%)
Mar 08, 2018 3.540 3.540 3.111 3.170 129,063 -0.33(-9.43%)
Mar 07, 2018 3.420 3.867 3.330 3.500 252,079 +0.10(+2.94%)
Mar 06, 2018 2.850 3.680 2.850 3.400 118,262 +0.55(+19.45%)
Mar 05, 2018 2.610 2.860 2.600 2.846 45,623 +0.25(+9.48%)
Mar 02, 2018 2.590 2.600 2.560 2.600 7,407 +0.04(+1.56%)
Mar 01, 2018 2.600 2.600 2.538 2.560 12,217 -0.04(-1.54%)
Feb 28, 2018 2.600 2.610 2.580 2.600 6,947 -0.01(-0.38%)
Feb 27, 2018 2.600 2.610 2.580 2.610 13,539 +0.04(+1.56%)
Feb 26, 2018 2.550 2.605 2.458 2.570 63,409 +0.02(+0.78%)
Feb 23, 2018 2.580 2.600 2.520 2.550 14,714 +0.09(+3.66%)
Feb 22, 2018 2.370 2.500 2.370 2.460 25,782 +0.06(+2.50%)
Feb 21, 2018 2.450 2.470 2.350 2.400 16,974 -0.05(-2.04%)
Feb 20, 2018 2.610 2.610 2.450 2.450 9,157 -0.14(-5.41%)
Feb 16, 2018 2.590 2.590 2.590 0 +0.05(+1.97%)
Feb 15, 2018 2.380 2.380 2.380 2.540 69,255 +0.10(+4.10%)
Feb 14, 2018 2.490 2.669 2.370 2.440 275,654 +0.03(+1.20%)
Feb 13, 2018 2.220 2.450 2.000 2.411 209,482 +0.15(+6.68%)
Feb 12, 2018 2.280 2.340 2.250 2.260 11,170 -0.02(-0.88%)
Feb 09, 2018 2.150 2.280 2.040 2.280 75,755 +0.11(+5.07%)
Feb 08, 2018 2.200 2.300 2.160 2.170 8,603 -0.10(-4.41%)
Feb 07, 2018 2.111 2.270 2.110 2.270 18,618 +0.03(+1.34%)
Feb 06, 2018 2.090 2.370 2.090 2.240 31,138 +0.09(+4.19%)
Feb 05, 2018 2.160 2.200 2.160 2.150 19,063 -0.06(-2.71%)
Feb 02, 2018 2.284 2.284 2.110 2.210 27,294 -0.00(-0.05%)
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.