$7.09 +0.08 (%) Seachange International Inc - NASDAQ

Jul. 1, 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
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
4/13/20156.506.676.336.48222,637
4/10/20156.376.496.316.38203,168
4/9/20156.376.446.336.35136,835
4/8/20156.396.486.366.36140,833
4/7/20156.506.666.416.42270,450
4/6/20156.937.016.516.53458,886
4/2/20157.307.306.586.951,170,599
4/1/20157.818.037.778.00126,188
3/31/20157.757.907.717.85185,989
3/30/20157.868.047.757.80496,124
3/27/20158.148.177.777.83150,126
3/26/20158.188.368.138.15278,817
3/25/20158.358.478.078.19159,132
3/24/20158.338.478.258.34116,046
3/23/20157.988.557.988.35541,408
3/20/20157.857.997.837.87205,502
3/19/20157.847.857.717.85130,522
3/18/20157.757.947.707.85136,769
3/17/20157.677.897.417.76484,323
3/16/20157.807.847.667.71108,493
3/13/20157.717.807.637.77149,351
3/12/20157.597.817.567.70264,526
3/11/20157.457.627.347.54571,235
3/10/20157.447.667.357.43156,156
3/9/20157.407.587.367.50157,706
3/6/20157.277.457.217.35141,112
3/5/20157.357.447.227.3079,746
3/4/20157.437.507.247.35154,108
3/3/20157.637.687.447.4794,017
3/2/20157.577.687.497.66118,410
2/27/20157.597.717.467.55264,740
2/26/20157.577.697.527.6087,771
2/25/20157.367.617.297.5990,966
2/24/20157.507.537.357.3976,941
2/23/20157.717.717.417.51157,995
2/20/20157.717.717.557.70128,397
2/19/20157.597.787.537.69149,292
2/18/20157.427.747.337.62334,776
2/17/20157.507.507.287.2978,228
2/13/20157.457.557.357.4992,997
2/12/20157.257.507.257.45164,070
2/11/20157.177.266.917.20161,141
2/10/20157.217.227.017.20127,676
2/9/20157.337.377.187.18112,730
  • 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!