Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 31, 2019 6.630 6.990 6.100 6.320 217,998 -0.22(-3.36%)
Oct 30, 2019 6.910 7.600 6.300 6.540 722,599 -1.02(-13.49%)
Oct 29, 2019 5.620 8.400 5.560 7.560 5,894,845 +1.89(+33.33%)
Oct 28, 2019 5.980 6.150 5.650 5.670 199,612 -0.50(-8.10%)
Oct 25, 2019 6.410 6.480 5.900 6.170 222,500 -0.42(-6.37%)
Oct 24, 2019 6.920 7.170 6.450 6.590 237,448 -0.58(-8.09%)
Oct 23, 2019 6.940 7.680 6.390 7.170 386,369 +0.16(+2.28%)
Oct 22, 2019 7.500 7.960 7.010 7.010 351,134 -0.43(-5.78%)
Oct 21, 2019 8.000 8.420 7.260 7.440 776,307 -0.10(-1.33%)
Oct 18, 2019 8.660 8.940 7.000 7.540 1,033,500 -1.66(-18.04%)
Oct 17, 2019 7.960 11.02 7.500 9.200 5,145,145 +1.57(+20.58%)
Oct 16, 2019 8.110 9.430 7.030 7.630 1,692,717 -1.92(-20.10%)
Oct 15, 2019 15.50 16.06 8.600 9.550 5,062,905 -9.95(-51.03%)
Oct 14, 2019 10.15 26.10 7.810 19.50 33,296,234 +14.25(+271.43%)
Oct 11, 2019 3.370 5.580 2.930 5.250 32,587,200 +3.45(+191.67%)
Oct 10, 2019 1.720 1.880 1.710 1.800 68,053 +0.00(+0.00%)
Oct 09, 2019 1.730 1.820 1.730 1.800 23,793 -0.06(-3.23%)
Oct 08, 2019 1.950 1.950 1.670 1.860 55,464 +0.06(+3.33%)
Oct 07, 2019 1.900 1.900 1.700 1.800 83,873 +0.16(+9.76%)
Oct 04, 2019 1.860 2.200 1.620 1.640 333,400 -0.22(-11.83%)
Oct 03, 2019 1.690 2.890 1.500 1.860 1,228,523 +0.18(+10.71%)
Oct 02, 2019 1.830 2.830 1.650 1.680 747,593 -0.26(-13.40%)
Oct 01, 2019 1.690 1.950 1.600 1.940 31,019 +0.19(+10.86%)
Sep 30, 2019 1.800 1.810 1.738 1.750 17,146 -0.12(-6.42%)
Sep 27, 2019 1.850 1.960 1.800 1.870 9,400 -0.03(-1.61%)
Sep 26, 2019 1.970 2.070 1.840 1.901 23,064 -0.04(-2.03%)
Sep 25, 2019 1.980 2.050 1.830 1.940 27,054 -0.02(-1.02%)
Sep 24, 2019 2.100 2.120 1.800 1.960 82,487 -0.22(-10.09%)
Sep 23, 2019 2.240 2.240 2.080 2.180 34,835 -0.04(-1.80%)
Sep 20, 2019 2.150 2.230 2.080 2.220 32,100 +0.09(+4.23%)
Sep 19, 2019 2.160 2.280 2.070 2.130 40,598 -0.04(-1.84%)
Sep 18, 2019 2.060 2.340 2.060 2.170 51,501 -0.01(-0.46%)
Sep 17, 2019 2.380 2.390 2.080 2.180 92,903 -0.20(-8.40%)
Sep 16, 2019 2.220 2.850 2.220 2.380 283,626 +0.15(+6.73%)
Sep 13, 2019 2.360 2.360 2.210 2.230 12,500 +0.02(+0.90%)
Sep 12, 2019 2.460 2.500 2.150 2.210 56,780 -0.25(-10.16%)
Sep 11, 2019 2.340 2.530 2.280 2.460 88,534 +0.07(+2.93%)
Sep 10, 2019 2.400 2.550 2.270 2.390 49,334 +0.01(+0.42%)
Sep 09, 2019 2.490 2.500 2.050 2.380 168,121 -0.87(-26.77%)
Sep 06, 2019 3.160 3.250 3.111 3.250 68,400 +0.13(+4.17%)
Sep 05, 2019 2.990 3.180 2.960 3.120 17,683 -0.04(-1.27%)
Sep 04, 2019 3.010 3.190 2.840 3.160 25,478 -0.04(-1.25%)
Sep 03, 2019 2.970 3.210 2.800 3.200 62,239 +0.16(+5.26%)
Aug 30, 2019 3.040 3.633 3.000 3.040 60,400 -0.15(-4.70%)
Aug 29, 2019 3.200 3.340 2.990 3.190 42,982 -0.28(-8.07%)
Aug 28, 2019 4.040 4.060 3.460 3.470 92,169 -0.57(-14.11%)
Aug 27, 2019 4.090 4.090 3.670 4.040 59,765 +0.09(+2.28%)
Aug 26, 2019 3.790 4.390 3.790 3.950 135,407 +0.15(+3.95%)
Aug 23, 2019 4.010 4.270 3.700 3.800 100,500 -0.07(-1.81%)
Aug 22, 2019 3.800 4.120 3.620 3.870 77,340 +0.21(+5.74%)
Aug 21, 2019 3.800 4.350 3.660 3.660 103,264 -0.12(-3.20%)
Aug 20, 2019 3.400 4.102 3.250 3.781 92,864 +0.38(+11.21%)
Aug 19, 2019 2.960 3.590 2.920 3.400 81,823 +0.47(+16.04%)
Aug 16, 2019 2.850 2.994 2.760 2.930 36,300 +0.01(+0.34%)
Aug 15, 2019 2.920 2.960 2.750 2.920 22,855 +0.10(+3.44%)
Aug 14, 2019 2.680 2.856 2.660 2.823 13,545 +0.04(+1.54%)
Aug 13, 2019 2.920 2.940 2.680 2.780 29,754 +0.00(+0.00%)
Aug 12, 2019 2.830 3.000 2.670 2.780 63,340 -0.08(-2.80%)
Aug 09, 2019 2.920 3.059 2.760 2.860 30,900 -0.07(-2.39%)
Aug 08, 2019 3.050 3.090 2.860 2.930 41,860 -0.09(-2.98%)
Aug 07, 2019 2.860 3.130 2.720 3.020 76,152 +0.15(+5.23%)
Aug 06, 2019 2.680 2.890 2.660 2.870 115,267 +0.19(+7.09%)
Aug 05, 2019 2.920 3.000 2.650 2.680 60,552 -0.22(-7.59%)
Aug 02, 2019 3.020 3.050 2.760 2.900 48,800 -0.11(-3.65%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.