$6.66 +0.05 (%) Seachange International Inc - NASDAQ

Oct. 30, 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
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
7/30/20147.717.807.587.74102,548
7/29/20147.627.737.597.6388,625
7/28/20147.707.817.557.6296,113
7/25/20147.767.857.667.6987,625
7/24/20148.038.097.857.85101,904
7/23/20147.968.097.908.0287,123
7/22/20147.938.077.847.93134,831
7/21/20147.917.997.747.91126,289
7/18/20147.648.017.617.95197,595
7/17/20147.898.017.437.67608,836
7/16/20148.028.087.887.92268,156
7/15/20147.948.057.867.99173,923
7/14/20148.098.137.897.94130,829
7/11/20148.018.097.967.98113,494
7/10/20147.978.147.898.03141,041
7/9/20148.178.258.048.11252,252
7/8/20148.078.168.028.13227,458
7/7/20148.208.238.028.10181,169
7/3/20148.308.308.228.2379,469
7/2/20148.228.328.198.29216,854
7/1/20148.058.318.058.29245,221
6/30/20147.898.067.848.01311,886
6/27/20147.657.907.657.88481,081
6/26/20147.787.817.667.71142,258
6/25/20147.657.807.657.78267,519
6/24/20147.727.877.667.71302,337
6/23/20147.907.997.697.71489,432
6/20/20148.058.057.937.93251,973
6/19/20148.058.117.978.00225,158
6/18/20148.168.188.008.05120,785
6/17/20147.908.157.898.13250,128
6/16/20148.208.207.797.86673,586
6/13/20148.328.348.168.17458,577
6/12/20148.468.558.188.25415,005
6/11/20148.618.728.478.48250,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center