$5.84 +0.02 (%) Seachange International Inc - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEAC historical data

Date Open High Low Close Volume
9/2/20155.875.875.795.84110,220
9/1/20155.926.015.805.82136,114
8/31/20155.866.085.846.0476,764
8/28/20155.785.925.775.9048,640
8/27/20155.945.945.765.82119,524
8/26/20155.935.955.725.9374,183
8/25/20156.056.055.785.81116,827
8/24/20155.765.995.655.89119,298
8/21/20155.685.945.685.85109,514
8/20/20155.855.895.755.80157,520
8/19/20155.986.085.895.90105,638
8/18/20156.066.125.936.01102,698
8/17/20156.276.276.026.05139,310
8/14/20156.106.336.056.2987,532
8/13/20156.366.426.146.15111,057
8/12/20156.566.586.346.35137,329
8/11/20156.606.706.576.57242,814
8/10/20156.476.636.476.63127,821
8/7/20156.466.506.396.4491,845
8/6/20156.686.686.496.5060,299
8/5/20156.756.776.596.65121,545
8/4/20156.766.806.696.7046,263
8/3/20156.896.926.696.73106,537
7/31/20156.876.966.856.8985,393
7/30/20156.766.936.706.8582,436
7/29/20156.816.946.796.80111,816
7/28/20156.936.956.826.91131,340
7/27/20157.177.176.886.9285,785
7/24/20157.457.497.167.20122,293
7/23/20157.467.487.377.45217,557
7/22/20157.457.537.407.4668,336
7/21/20157.457.517.367.4679,523
7/20/20157.467.527.447.46114,653
7/17/20157.327.557.307.48209,459
7/16/20157.297.387.257.2972,607
7/15/20157.197.287.127.2480,508
7/14/20157.177.297.117.2290,963
7/13/20157.147.257.097.17100,340
7/10/20157.017.126.897.09117,826
7/9/20156.997.116.926.9574,286
7/8/20157.067.126.836.9065,438
7/7/20157.087.136.987.10110,245
7/6/20157.087.136.997.06154,447
7/2/20157.117.177.057.1490,807
7/1/20157.097.157.027.09158,389
6/30/20157.067.167.007.01171,987
6/29/20157.267.477.037.03141,075
6/26/20157.387.447.247.35331,505
6/25/20157.517.547.357.39157,788
6/24/20157.647.647.497.49133,032
6/23/20157.597.657.517.6571,145
6/22/20157.547.647.497.56116,294
6/19/20157.707.767.517.51181,832
6/18/20157.757.837.697.73164,049
6/17/20157.817.937.717.75132,568
6/16/20157.837.917.757.78234,851
6/15/20157.657.927.607.86207,279
6/12/20157.697.757.617.6586,372
6/11/20157.797.827.657.69177,503
6/10/20157.557.907.547.78233,476
6/9/20157.527.607.367.50120,082
6/8/20157.607.757.497.53259,376
6/5/20157.537.687.177.58513,575
6/4/20157.207.277.007.06211,353
6/3/20157.117.257.087.25237,712
6/2/20156.667.176.667.07220,797
6/1/20156.796.846.696.71460,098
5/29/20156.866.866.576.76553,077
5/28/20156.816.936.816.88273,404
5/27/20156.876.916.766.82177,833
5/26/20156.866.966.756.87317,327
5/22/20156.756.916.736.87240,514
5/21/20156.836.836.706.75443,298
5/20/20156.826.846.746.8298,736
5/19/20157.017.026.796.82126,376
5/18/20156.937.096.887.01229,732
5/15/20157.007.086.886.95136,211
5/14/20157.027.096.987.01242,260
5/13/20157.027.066.937.00170,775
5/12/20157.047.056.957.01337,006
5/11/20157.017.317.017.06356,410
5/8/20157.087.086.977.03209,094
5/7/20156.987.066.977.00232,751
5/6/20157.037.036.897.01170,165
5/5/20156.927.026.767.01176,049
5/4/20156.916.976.866.94161,220
5/1/20156.706.926.706.90200,639
4/30/20156.866.956.676.71139,365
4/29/20156.976.996.836.91119,113
4/28/20156.917.086.907.00118,452
4/27/20156.867.136.816.89139,293
4/24/20157.107.306.826.88161,306
4/23/20157.207.277.057.08284,027
4/22/20157.017.347.017.23226,506
4/21/20156.887.006.856.98213,130
4/20/20156.766.866.716.84117,220
4/17/20156.566.846.556.74228,448
4/16/20156.606.606.406.51146,771
4/15/20156.676.756.596.6688,865
4/14/20156.486.676.416.65133,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!