$2.78 +0.01 (%) Seachange International Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/20162.792.862.752.78127,534
8/25/20162.832.942.762.7787,840
8/24/20163.013.032.742.81266,575
8/23/20163.103.112.883.02616,832
8/22/20163.253.353.253.3280,684
8/19/20163.253.273.253.2654,544
8/18/20163.303.303.253.2627,105
8/17/20163.353.353.253.2540,007
8/16/20163.303.363.293.3063,744
8/15/20163.303.343.253.2842,607
8/12/20163.193.313.193.2877,419
8/11/20163.253.303.203.2062,627
8/10/20163.273.313.253.2537,071
8/9/20163.303.313.213.29110,612
8/8/20163.283.293.213.2556,943
8/5/20163.263.333.253.2924,932
8/4/20163.263.333.213.2537,697
8/3/20163.223.273.203.2548,853
8/2/20163.213.253.193.20117,294
8/1/20163.233.323.203.2146,604
7/29/20163.223.233.133.2073,395
7/28/20163.263.263.123.2091,575
7/27/20163.283.283.173.2460,604
7/26/20163.273.423.203.2537,368
7/25/20163.313.353.233.2555,978
7/22/20163.313.423.253.3156,351
7/21/20163.443.443.293.32138,413
7/20/20163.253.433.233.42139,075
7/19/20163.183.303.183.2587,049
7/18/20163.373.373.183.1988,141
7/15/20163.313.323.243.2484,155
7/14/20163.373.453.263.2893,900
7/13/20163.463.483.333.3570,329
7/12/20163.303.483.253.45178,272
7/11/20163.343.353.273.2994,143
7/8/20163.343.363.193.32207,684
7/7/20163.323.383.273.3368,517
7/6/20163.273.353.223.3097,864
7/5/20163.253.313.153.28153,849
7/1/20163.193.323.193.28185,022
6/30/20163.233.253.103.19198,862
6/29/20163.293.303.173.22165,865
6/28/20163.263.393.183.24168,069
6/27/20163.353.533.193.23270,695
6/24/20163.403.443.333.383,560,323
6/23/20163.443.553.403.53196,766
6/22/20163.413.523.413.41156,219
6/21/20163.523.553.423.45188,530
6/20/20163.523.633.503.53254,042
6/17/20163.403.523.343.50270,243
6/16/20163.363.443.323.39133,586
6/15/20163.353.483.333.38417,893
6/14/20163.293.343.253.29159,405
6/13/20163.333.413.293.29216,497
6/10/20163.413.423.303.34358,772
6/9/20163.463.483.383.46272,867
6/8/20163.483.543.283.48458,872
6/7/20163.553.693.473.52228,926
6/6/20163.423.553.423.53182,410
6/3/20163.393.473.343.42123,428
6/2/20163.393.433.343.39135,705
6/1/20163.313.543.313.41207,941
5/31/20163.413.513.313.31276,537
5/27/20163.493.533.403.41119,469
5/26/20163.553.593.383.50113,100
5/25/20163.353.573.343.56111,156
5/24/20163.313.403.283.32271,172
5/23/20163.293.383.273.28182,610
5/20/20163.253.343.223.30173,074
5/19/20163.293.363.213.24258,478
5/18/20163.303.353.273.30119,039
5/17/20163.383.403.263.32203,765
5/16/20163.353.453.333.39244,098
5/13/20163.383.453.333.35227,968
5/12/20163.443.503.353.37173,953
5/11/20163.483.503.443.44140,282
5/10/20163.423.493.383.48197,608
5/9/20163.513.593.363.41492,121
5/6/20163.503.583.473.53369,906
5/5/20163.663.683.493.50251,066
5/4/20163.703.713.643.67198,016
5/3/20163.753.763.713.7283,588
5/2/20163.773.843.703.77146,759
4/29/20163.863.873.733.73310,378
4/28/20163.873.913.823.84269,432
4/27/20163.733.873.713.86160,666
4/26/20163.853.853.733.76226,789
4/25/20163.883.903.813.86148,567
4/22/20163.803.903.783.86472,489
4/21/20163.783.843.783.83246,818
4/20/20163.843.883.743.75235,390
4/19/20163.813.863.793.83178,292
4/18/20163.833.953.793.83217,191
4/15/20163.753.823.703.78359,773
4/14/20164.054.053.753.77406,090
4/13/20163.894.053.753.99749,194
4/12/20163.883.993.773.89537,226
4/11/20163.853.903.733.89648,182
4/8/20163.974.353.753.822,092,462
4/7/20165.585.645.515.56189,642
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center