Ses Ai Corp (NQ: SES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2020		2.770	2.770	2.770	0	-0.13(-4.48%)
May 14, 2020	2.730	2.900	2.575	2.900	14,824	+0.08(+2.84%)
May 13, 2020	2.900	2.900	2.700	2.820	36,036	-0.10(-3.42%)
May 12, 2020	3.150	3.150	2.886	2.920	14,716	-0.03(-1.02%)
May 11, 2020	2.780	3.010	2.740	2.950	39,914	+0.05(+1.73%)
May 08, 2020	3.010	3.010	2.830	2.900	24,500	-0.00(-0.00%)
May 07, 2020	2.860	3.000	2.860	2.900	18,239	+0.00(+0.00%)
May 06, 2020	2.950	3.170	2.760	2.900	33,485	+0.00(+0.00%)
May 05, 2020	3.060	3.074	2.900	2.900	8,109	-0.17(-5.54%)
May 04, 2020	3.170	3.274	2.800	3.070	20,570	+0.04(+1.32%)
May 01, 2020	3.040	3.178	2.940	3.030	50,100	-0.18(-5.61%)
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%)
Feb 03, 2020	6.426	6.596	6.200	6.330	15,530	-0.02(-0.31%)
Jan 31, 2020	6.460	6.590	6.270	6.350	50,500	-0.26(-3.93%)
Jan 30, 2020	6.000	6.720	6.000	6.610	72,610	+0.60(+9.98%)
Jan 29, 2020	6.520	6.600	6.010	6.010	108,252	-0.59(-8.94%)
Jan 28, 2020	6.580	6.970	6.360	6.600	21,159	+0.08(+1.23%)
Jan 27, 2020	6.440	6.600	6.320	6.520	52,825	+0.02(+0.31%)
Jan 24, 2020	6.440	6.630	6.330	6.500	68,400	+0.06(+0.93%)
Jan 23, 2020	6.880	6.880	6.390	6.440	60,797	-0.45(-6.53%)
Jan 22, 2020	6.960	7.150	6.790	6.890	37,788	-0.04(-0.58%)
Jan 21, 2020	7.090	7.260	6.900	6.930	126,852	-0.11(-1.56%)
Jan 17, 2020	7.110	7.220	6.940	7.040	91,900	-0.10(-1.40%)
Jan 16, 2020	7.140	7.260	7.000	7.140	56,857	-0.04(-0.56%)
Jan 15, 2020	7.260	7.390	7.060	7.180	33,123	-0.02(-0.28%)
Jan 14, 2020	7.720	7.800	7.010	7.200	72,051	-0.40(-5.26%)
Jan 13, 2020	7.120	7.850	7.030	7.600	191,957	+0.59(+8.42%)
Jan 10, 2020	7.200	7.200	6.910	7.010	49,200	-0.17(-2.37%)
Jan 09, 2020	7.280	7.350	6.870	7.180	85,482	-0.17(-2.31%)
Jan 08, 2020	7.610	7.750	7.150	7.350	93,538	-0.21(-2.78%)
Jan 07, 2020	8.220	8.428	7.430	7.560	299,260	-0.92(-10.85%)
Jan 06, 2020	9.130	9.300	8.100	8.480	397,974	-0.35(-3.96%)
Jan 03, 2020	9.560	10.01	8.550	8.830	2,366,000	-2.57(-22.54%)
Jan 02, 2020	10.27	12.42	8.330	11.40	16,954,644	+5.70(+100.00%)
Dec 31, 2019	5.410	5.790	5.360	5.700	332,100	+0.20(+3.64%)
Dec 30, 2019	5.480	5.590	5.350	5.500	25,507	-0.01(-0.18%)
Dec 27, 2019	5.590	5.600	5.450	5.510	22,500	-0.10(-1.78%)
Dec 26, 2019	5.500	5.640	5.370	5.610	21,422	+0.03(+0.54%)
Dec 24, 2019	5.400	5.620	5.400	5.580	10,100	-0.08(-1.41%)
Dec 23, 2019	5.500	5.660	5.300	5.660	33,210	+0.12(+2.17%)
Dec 20, 2019	5.450	5.580	5.300	5.540	30,000	+0.02(+0.36%)
Dec 19, 2019	5.730	5.740	5.160	5.520	78,046	-0.21(-3.66%)
Dec 18, 2019	5.840	5.900	5.697	5.730	26,304	-0.09(-1.55%)
Dec 17, 2019	6.010	6.010	5.730	5.820	64,071	-0.15(-2.51%)
Dec 16, 2019	5.900	6.210	5.750	5.970	77,899	+0.03(+0.51%)
Dec 13, 2019	5.950	6.100	5.850	5.940	50,000	-0.05(-0.83%)
Dec 12, 2019	6.120	6.200	5.840	5.990	75,330	-0.16(-2.60%)
Dec 11, 2019	5.990	6.640	5.850	6.150	272,211	+0.01(+0.16%)
Dec 10, 2019	5.930	6.260	5.630	6.140	175,146	+0.21(+3.54%)
Dec 09, 2019	6.260	6.280	5.750	5.930	159,964	-0.37(-5.87%)
Dec 06, 2019	6.150	6.320	5.810	6.300	142,900	+0.09(+1.45%)
Dec 05, 2019	6.490	7.400	5.990	6.210	721,980	+0.25(+4.19%)
Dec 04, 2019	5.800	6.100	5.710	5.960	63,568	+0.15(+2.58%)
Dec 03, 2019	5.720	5.970	5.680	5.810	35,460	+0.04(+0.69%)
Dec 02, 2019	5.730	6.400	5.670	5.770	62,772	+0.11(+1.94%)
Nov 29, 2019	5.720	5.890	5.630	5.660	29,300	-0.15(-2.58%)
Nov 27, 2019	5.750	6.000	5.610	5.810	55,000	+0.07(+1.22%)
Nov 26, 2019	5.770	5.890	5.500	5.740	127,805	-0.01(-0.17%)
Nov 25, 2019	5.960	6.120	5.520	5.750	79,921	-0.05(-0.86%)
Nov 22, 2019	5.910	6.150	5.700	5.800	84,100	-0.10(-1.69%)
Nov 21, 2019	6.280	6.370	5.771	5.900	282,750	-0.38(-6.05%)
Nov 20, 2019	6.670	6.780	6.110	6.280	101,128	-0.33(-4.99%)
Nov 19, 2019	6.800	7.050	6.500	6.610	66,308	-0.15(-2.22%)
Nov 18, 2019	6.240	6.900	6.160	6.760	176,080	-0.14(-2.03%)
Nov 15, 2019	6.990	7.350	6.861	6.900	158,500	-0.05(-0.72%)
Nov 14, 2019	6.840	7.350	6.760	6.950	185,397	+0.21(+3.12%)
Nov 13, 2019	7.120	7.410	6.700	6.740	184,779	-0.72(-9.65%)
Nov 12, 2019	7.920	8.090	7.300	7.460	143,166	-0.53(-6.63%)
Nov 11, 2019	8.510	8.590	7.530	7.990	242,244	-0.91(-10.22%)
Nov 08, 2019	7.460	9.990	7.415	8.900	866,600	+1.40(+18.67%)
Nov 07, 2019	7.110	8.000	6.900	7.500	344,090	+0.45(+6.38%)
Nov 06, 2019	6.360	7.400	6.360	7.050	236,285	+0.51(+7.80%)
Nov 05, 2019	6.320	6.800	6.320	6.540	192,146	+0.25(+3.97%)
Nov 04, 2019	6.210	6.800	6.200	6.290	338,808	-0.14(-2.18%)
Nov 01, 2019	6.440	7.470	6.150	6.430	467,600	+0.11(+1.74%)
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%)