Ses Ai Corp (NQ: SES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.410	2.440	2.400	2.400	2,600	+0.20(+9.09%)
Sep 27, 2018	2.250	2.300	2.161	2.200	15,416	-0.05(-2.22%)
Sep 26, 2018	2.260	2.260	2.204	2.250	9,646	-0.01(-0.44%)
Sep 25, 2018	2.400	2.400	2.260	2.260	7,846	-0.14(-5.83%)
Sep 24, 2018	2.310	2.500	2.310	2.400	11,975	+0.10(+4.35%)
Sep 21, 2018	2.300	2.300	2.270	2.300	14,500	+0.00(+0.00%)
Sep 20, 2018	2.270	2.400	2.270	2.300	3,088	-0.14(-5.74%)
Sep 19, 2018	2.370	2.480	2.370	2.440	3,672	+0.06(+2.52%)
Sep 18, 2018	2.459	2.459	2.260	2.380	4,865	+0.08(+3.48%)
Sep 17, 2018	2.160	2.990	2.160	2.300	59,772	+0.13(+5.99%)
Sep 14, 2018	2.090	2.200	2.060	2.170	14,000	+0.02(+0.93%)
Sep 13, 2018	2.110	2.155	2.090	2.150	5,984	+0.00(+0.00%)
Sep 12, 2018	2.120	2.310	2.120	2.150	5,491	+0.01(+0.47%)
Sep 11, 2018	2.220	2.399	2.130	2.140	18,340	-0.08(-3.60%)
Sep 10, 2018	2.200	2.290	2.200	2.220	20,677	-0.02(-0.89%)
Sep 07, 2018	2.300	2.300	2.140	2.240	9,000	+0.11(+5.16%)
Sep 06, 2018	2.410	2.410	2.130	2.130	4,957	-0.21(-8.97%)
Sep 05, 2018	2.500	2.500	2.320	2.340	12,569	+0.03(+1.30%)
Sep 04, 2018	2.400	2.400	2.310	2.310	2,754	-0.19(-7.60%)
Aug 31, 2018		2.500	2.500	2.500	0	+0.15(+6.38%)
Aug 30, 2018	2.393	2.400	2.350	2.350	2,515	-0.10(-3.94%)
Aug 29, 2018	2.447	2.447	2.447	2.447	357	+0.04(+1.52%)
Aug 28, 2018	2.670	2.670	2.400	2.410	11,086	-0.16(-6.23%)
Aug 27, 2018	2.600	2.650	2.500	2.570	30,715	+0.07(+2.80%)
Aug 24, 2018	2.510	2.600	2.470	2.500	5,000	+0.07(+2.88%)
Aug 23, 2018	2.540	2.590	2.430	2.430	6,640	-0.15(-5.81%)
Aug 22, 2018	2.390	2.596	2.390	2.580	5,953	+0.16(+6.61%)
Aug 21, 2018	2.451	2.500	2.351	2.420	18,824	+0.00(+0.00%)
Aug 20, 2018	2.311	2.420	2.311	2.420	3,941	+0.10(+4.31%)
Aug 17, 2018	2.400	2.420	2.320	2.320	10,900	-0.08(-3.33%)
Aug 16, 2018	2.290	2.400	2.290	2.400	7,809	+0.14(+6.15%)
Aug 15, 2018	2.267	2.350	2.250	2.261	18,492	-0.08(-3.25%)
Aug 14, 2018	2.649	2.649	2.160	2.337	43,270	-0.38(-14.08%)
Aug 13, 2018	2.590	2.720	2.590	2.720	6,955	+0.07(+2.64%)
Aug 10, 2018	2.720	2.720	2.610	2.650	2,000	-0.12(-4.33%)
Aug 09, 2018	2.996	2.996	2.696	2.770	7,623	+0.02(+0.73%)
Aug 08, 2018	2.600	2.850	2.600	2.750	12,086	+0.15(+5.77%)
Aug 07, 2018	2.630	2.630	2.600	2.600	1,470	-0.07(-2.62%)
Aug 06, 2018	2.600	2.670	2.550	2.670	15,557	+0.07(+2.69%)
Aug 03, 2018	2.630	2.710	2.570	2.600	2,800	-0.06(-2.26%)
Aug 02, 2018	2.620	2.700	2.620	2.660	1,259	-0.09(-3.27%)
Aug 01, 2018	2.640	2.750	2.550	2.750	18,659	+0.08(+3.00%)
Jul 31, 2018	2.670	2.750	2.670	2.670	14,683	-0.05(-1.96%)
Jul 30, 2018	2.670	2.750	2.670	2.724	10,284	+0.02(+0.87%)
Jul 27, 2018	2.830	2.830	2.670	2.700	17,900	-0.19(-6.57%)
Jul 26, 2018	2.890	2.900	2.750	2.890	9,459	+0.04(+1.40%)
Jul 25, 2018	2.850	2.850	2.780	2.850	7,826	+0.06(+2.15%)
Jul 24, 2018	2.830	2.890	2.790	2.790	3,928	-0.06(-2.11%)
Jul 23, 2018	2.860	2.900	2.830	2.850	8,357	-0.01(-0.35%)
Jul 20, 2018	2.900	2.900	2.860	2.860	515	-0.03(-1.04%)
Jul 19, 2018	2.900	2.980	2.890	2.890	2,095	+0.00(+0.00%)
Jul 18, 2018	2.846	2.890	2.841	2.890	2,402	+0.08(+2.85%)
Jul 17, 2018	2.840	2.900	2.694	2.810	3,019	+0.02(+0.72%)
Jul 16, 2018	2.860	2.940	2.790	2.790	27,437	-0.08(-2.79%)
Jul 13, 2018	3.000	3.020	2.790	2.870	44,041	-0.21(-6.82%)
Jul 12, 2018	3.100	3.150	3.000	3.080	17,789	-0.04(-1.28%)
Jul 11, 2018	3.091	3.120	3.091	3.120	439	-0.07(-2.19%)
Jul 10, 2018	3.220	3.220	3.170	3.190	9,410	+0.02(+0.63%)
Jul 09, 2018		3.160	3.141	3.170	8,685	+0.01(+0.32%)
Jul 06, 2018	3.140	3.190	3.137	3.160	6,430	-0.04(-1.25%)
Jul 05, 2018	3.225	3.259	3.085	3.200	13,034	-0.07(-2.11%)
Jul 03, 2018		3.269	3.269	3.269	0	+0.02(+0.58%)
Jul 02, 2018	3.270	3.270	3.250	3.250	4,354	-0.03(-0.91%)
Jun 29, 2018	3.254	3.280	3.238	3.280	2,872	+0.00(+0.03%)
Jun 28, 2018	3.110	3.279	3.110	3.279	1,780	+0.08(+2.37%)
Jun 27, 2018	3.170	3.223	3.170	3.203	3,823	-0.04(-1.14%)
Jun 26, 2018	3.160	3.240	3.160	3.240	9,316	+0.08(+2.53%)
Jun 25, 2018	3.200	3.200	3.134	3.160	4,279	-0.04(-1.25%)
Jun 22, 2018	3.050	3.200	3.050	3.200	30,297	+0.17(+5.61%)
Jun 21, 2018	3.020	3.140	3.012	3.030	2,607	+0.03(+1.00%)
Jun 20, 2018	2.980	3.000	2.865	3.000	2,895	+0.08(+2.74%)
Jun 19, 2018	3.020	3.020	2.920	2.920	1,614	-0.05(-1.68%)
Jun 18, 2018	2.690	3.010	2.690	2.970	16,152	+0.28(+10.41%)
Jun 15, 2018		3.070	2.690	2.690	47,712	-0.38(-12.38%)
Jun 14, 2018	3.100	3.100	3.065	3.070	3,373	-0.03(-0.97%)
Jun 13, 2018	3.100	3.100	3.100	3.100	323	+0.04(+1.31%)
Jun 12, 2018	2.880	3.240	2.880	3.060	24,454	+0.16(+5.52%)
Jun 11, 2018	2.880	2.940	2.850	2.900	8,920	-0.01(-0.34%)
Jun 08, 2018	2.910	3.210	2.910	2.910	12,106	-0.10(-3.32%)
Jun 07, 2018	2.960	3.107	2.960	3.010	7,219	-0.06(-1.95%)
Jun 06, 2018	3.170	3.190	3.003	3.070	15,549	-0.02(-0.65%)
Jun 05, 2018	3.100	3.196	3.070	3.090	13,603	-0.04(-1.28%)
Jun 04, 2018	3.270	3.280	3.100	3.130	35,793	-0.14(-4.28%)
Jun 01, 2018	3.270	3.280	3.154	3.270	30,985	+0.01(+0.39%)
May 31, 2018	3.270	3.400	3.200	3.257	28,070	+0.01(+0.22%)
May 30, 2018	3.230	3.270	3.163	3.250	40,475	+0.06(+1.88%)
May 29, 2018	3.070	3.250	3.070	3.190	18,257	+0.09(+2.90%)
May 25, 2018		3.100	3.100	3.100	0	-0.17(-5.20%)
May 24, 2018	3.150	3.270	3.050	3.270	4,031	+0.03(+0.93%)
May 23, 2018	3.190	3.260	3.047	3.240	4,284	+0.09(+2.86%)
May 22, 2018	3.183	3.269	3.000	3.150	19,360	-0.12(-3.67%)
May 21, 2018	3.050	3.270	3.010	3.270	23,108	+0.27(+9.00%)
May 18, 2018	2.957	3.100	2.956	3.000	14,346	+0.01(+0.33%)
May 17, 2018	3.130	3.140	2.920	2.990	14,296	-0.12(-3.86%)
May 16, 2018	3.060	3.150	2.940	3.110	11,114	-0.02(-0.64%)
May 15, 2018	3.050	3.140	2.980	3.130	47,278	-0.02(-0.63%)
May 14, 2018	3.240	3.240	3.060	3.150	5,549	-0.07(-2.17%)
May 11, 2018	3.080	3.229	3.065	3.220	4,540	+0.21(+6.98%)
May 10, 2018	3.030	3.180	3.010	3.010	13,051	-0.25(-7.67%)
May 09, 2018	3.020	3.260	3.000	3.260	17,779	+0.16(+5.16%)
May 08, 2018	3.270	3.270	3.020	3.100	29,717	-0.16(-4.77%)
May 07, 2018	3.254	3.255	3.254	3.255	2,919	-0.01(-0.45%)
May 04, 2018	3.290	3.290	3.260	3.270	3,839	-0.01(-0.30%)
May 03, 2018	3.290	3.290	3.250	3.280	12,108	+0.02(+0.61%)
May 02, 2018	3.160	3.270	3.110	3.260	38,205	+0.09(+2.84%)
May 01, 2018	3.100	3.175	3.090	3.170	3,894	+0.11(+3.59%)
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%)