Ses Ai Corp (NQ: SES )

Historical Prices

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%)
Feb 01, 2018	2.200	2.360	2.200	2.211	21,185	+0.01(+0.50%)
Jan 31, 2018	2.321	2.321	2.191	2.200	28,714	-0.13(-5.58%)
Jan 30, 2018	2.380	2.380	2.330	2.330	11,311	-0.02(-0.85%)
Jan 29, 2018	2.481	2.481	2.189	2.350	32,587	-0.17(-6.75%)
Jan 26, 2018	2.550	2.573	2.470	2.520	26,371	-0.03(-1.18%)
Jan 25, 2018	2.606	2.779	2.540	2.550	163,574	-0.11(-4.13%)
Jan 24, 2018	2.690	2.700	2.650	2.660	5,505	-0.04(-1.48%)
Jan 23, 2018	2.670	2.700	2.650	2.700	8,037	-0.02(-0.74%)
Jan 22, 2018	2.700	2.750	2.610	2.720	20,232	+0.02(+0.74%)
Jan 19, 2018	2.641	2.800	2.641	2.700	8,156	+0.00(+0.00%)
Jan 18, 2018	2.690	2.730	2.630	2.700	25,148	+0.01(+0.37%)
Jan 17, 2018	2.696	2.700	2.650	2.690	16,418	-0.01(-0.37%)
Jan 16, 2018	2.640	2.640	2.640	2.700	3,472	-0.02(-0.74%)
Jan 12, 2018		2.720	2.720	2.720	0	+0.07(+2.64%)
Jan 11, 2018	2.650	2.680	2.620	2.650	29,186	-0.01(-0.27%)
Jan 10, 2018	2.620	2.700	2.571	2.657	7,056	-0.01(-0.48%)
Jan 09, 2018	2.670	2.680	2.600	2.670	13,110	+0.02(+0.75%)
Jan 08, 2018	2.680	2.780	2.581	2.650	31,483	-0.01(-0.38%)
Jan 05, 2018	2.649	2.680	2.589	2.660	22,365	+0.04(+1.53%)
Jan 04, 2018	2.710	2.710	2.550	2.620	10,511	-0.08(-2.96%)
Jan 03, 2018	2.862	2.930	2.700	2.700	36,469	-0.16(-5.59%)
Jan 02, 2018	2.900	2.950	2.840	2.860	29,431	+0.02(+0.70%)
Dec 29, 2017		2.840	2.840	2.840	0	+0.08(+2.88%)
Dec 28, 2017	2.830	2.830	2.740	2.761	18,232	-0.06(-1.97%)
Dec 27, 2017	2.890	2.950	2.800	2.816	33,243	-0.11(-3.88%)
Dec 26, 2017	2.900	2.950	2.860	2.930	40,552	+0.03(+1.03%)
Dec 22, 2017	2.990	2.990	2.829	2.900	28,310	-0.12(-3.97%)
Dec 21, 2017	2.810	3.150	2.710	3.020	170,778	+0.18(+6.34%)
Dec 20, 2017	2.780	2.890	2.780	2.840	19,862	+0.09(+3.27%)
Dec 19, 2017	2.890	2.980	2.750	2.750	39,635	-0.17(-5.82%)
Dec 18, 2017	2.810	2.950	2.800	2.920	53,102	+0.06(+2.10%)
Dec 15, 2017	2.773	2.974	2.773	2.860	13,616	-0.03(-1.04%)
Dec 14, 2017	2.706	3.000	2.706	2.890	82,459	+0.12(+4.33%)
Dec 13, 2017	2.800	2.810	2.755	2.770	25,979	-0.10(-3.48%)
Dec 12, 2017	2.990	2.990	2.521	2.870	40,042	-0.14(-4.65%)
Dec 11, 2017	3.000	3.030	3.000	3.010	43,455	-0.02(-0.66%)
Dec 08, 2017	3.000	3.250	3.000	3.030	48,791	+0.00(+0.00%)
Dec 07, 2017	2.990	3.150	2.960	3.030	76,651	+0.06(+2.02%)
Dec 06, 2017	2.980	3.010	2.940	2.970	20,126	-0.02(-0.67%)
Dec 05, 2017	2.670	3.009	2.510	2.990	30,457	+0.01(+0.34%)