$6.65 +0.04 (%) Seachange International Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20146.596.666.496.65632,453
12/18/20146.516.746.486.61372,601
12/17/20146.376.476.286.45284,939
12/16/20146.256.386.056.35526,191
12/15/20146.006.315.926.24867,991
12/12/20145.446.015.426.01722,765
12/11/20145.455.615.325.50341,095
12/10/20145.405.535.305.43441,536
12/9/20145.635.715.395.43520,052
12/8/20145.835.905.655.69459,283
12/5/20146.106.105.996.00509,382
12/4/20146.406.445.906.10893,150
12/3/20146.877.026.727.01290,002
12/2/20146.746.976.676.85155,322
12/1/20146.706.806.646.7397,125
11/28/20146.686.836.646.7187,802
11/26/20146.646.736.586.69107,732
11/25/20146.696.736.616.64120,696
11/24/20146.596.696.586.6866,330
11/21/20146.816.816.576.6086,605
11/20/20146.696.816.686.7266,459
11/19/20146.566.746.506.73227,207
11/18/20146.626.686.436.56124,228
11/17/20146.816.966.556.61179,074
11/14/20146.766.946.676.82176,354
11/13/20146.706.806.646.75220,147
11/12/20146.456.736.456.68157,346
11/11/20146.466.546.456.49101,973
11/10/20146.546.586.386.45102,728
11/7/20146.536.616.396.54119,993
11/6/20146.536.606.486.5392,442
11/5/20146.686.686.466.54311,306
11/4/20146.796.856.626.63150,613
11/3/20146.746.906.706.8297,029
10/31/20146.776.886.636.76286,607
10/30/20146.606.686.506.66193,976
10/29/20146.606.706.526.61169,067
10/28/20146.526.686.426.61497,178
10/27/20146.466.546.406.48107,652
10/24/20146.576.666.426.50194,131
10/23/20146.706.716.516.54223,935
10/22/20147.117.116.646.65209,343
10/21/20147.297.336.936.96171,866
10/20/20147.207.287.167.23145,272
10/17/20147.457.457.207.27184,333
10/16/20147.057.397.057.33172,437
10/15/20146.987.186.807.16143,787
10/14/20147.157.277.027.08171,214
10/13/20146.827.106.687.07187,817
10/10/20146.967.056.746.81211,477
10/9/20147.077.186.887.01224,053
10/8/20146.957.126.787.09141,881
10/7/20146.987.236.876.97209,544
10/6/20147.107.126.867.00130,957
10/3/20147.137.166.967.04103,551
10/2/20146.927.046.837.0489,689
10/1/20146.977.046.866.93185,665
9/30/20147.007.166.956.96269,440
9/29/20146.937.026.856.88130,345
9/26/20147.007.066.937.05135,056
9/25/20147.107.106.877.00185,047
9/24/20146.997.186.967.13113,521
9/23/20147.117.256.997.00193,889
9/22/20147.357.357.157.16148,509
9/19/20147.417.467.307.38372,279
9/18/20147.347.427.287.36224,461
9/17/20147.167.357.107.311,030,231
9/16/20147.237.307.147.17369,194
9/15/20147.507.517.127.23349,097
9/12/20147.567.647.497.53184,184
9/11/20147.657.727.557.56231,100
9/10/20147.917.927.677.69192,718
9/9/20147.947.947.757.88381,286
9/8/20147.848.037.847.97248,392
9/5/20147.568.197.427.84645,239
9/4/20147.548.287.547.89312,547
9/3/20147.577.607.507.5058,595
9/2/20147.647.667.457.55130,112
8/29/20147.717.727.517.5994,454
8/28/20147.577.997.547.70195,657
8/27/20147.717.727.527.5963,866
8/26/20147.517.787.517.7199,938
8/25/20147.677.807.487.5049,618
8/22/20147.557.727.497.6379,178
8/21/20147.407.597.267.5759,511
8/20/20147.367.457.267.4174,055
8/19/20147.407.457.367.4054,573
8/18/20147.377.517.357.40111,496
8/15/20147.357.477.187.33373,541
8/14/20147.357.357.177.2565,721
8/13/20147.337.397.227.34116,277
8/12/20147.487.517.297.3375,366
8/11/20147.597.687.467.5483,576
8/8/20147.527.607.487.5657,101
8/7/20147.687.737.467.5372,682
8/6/20147.547.887.547.66110,258
8/5/20147.497.667.407.58100,077
8/4/20147.397.577.297.53148,263
8/1/20147.517.517.277.37116,542
7/31/20147.657.707.467.4995,824
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center