Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.