Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saexploration Hlds (NQ: SAEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.790 1.881 1.640 1.650 65,006 -0.08(-4.62%)
Nov 29, 2017 1.715 1.768 1.630 1.730 18,735 +0.04(+2.37%)
Nov 28, 2017 1.680 1.770 1.630 1.690 33,413 +0.03(+1.81%)
Nov 27, 2017 1.760 1.780 1.650 1.660 37,218 -0.12(-6.74%)
Nov 24, 2017 1.900 1.959 1.750 1.780 38,052 -0.07(-3.78%)
Nov 22, 2017 1.850 2.040 1.770 1.850 180,679 +0.04(+2.21%)
Nov 21, 2017 1.816 2.040 1.770 1.810 28,468 -0.02(-1.09%)
Nov 20, 2017 1.870 2.050 1.750 1.830 39,866 +0.02(+1.10%)
Nov 17, 2017 1.680 1.890 1.680 1.810 57,795 +0.15(+9.04%)
Nov 16, 2017 1.694 1.705 1.650 1.660 3,970 -0.10(-5.68%)
Nov 15, 2017 1.681 1.780 1.600 1.760 29,585 -0.03(-1.68%)
Nov 14, 2017 1.840 1.840 1.640 1.790 18,682 +0.00(+0.00%)
Nov 13, 2017 1.740 1.840 1.740 1.790 13,263 +0.06(+3.47%)
Nov 10, 2017 1.800 1.800 1.570 1.730 20,923 -0.10(-5.46%)
Nov 09, 2017 1.990 1.990 1.680 1.830 102,065 -0.18(-8.96%)
Nov 08, 2017 2.140 2.170 2.010 2.010 39,390 -0.10(-4.51%)
Nov 07, 2017 2.130 2.149 2.000 2.105 31,029 +0.04(+2.18%)
Nov 06, 2017 1.950 2.250 1.911 2.060 139,293 +0.15(+7.85%)
Nov 03, 2017 1.980 2.080 1.760 1.910 45,219 -0.04(-2.05%)
Nov 02, 2017 2.100 2.160 1.970 1.950 70,547 -0.15(-7.14%)
Nov 01, 2017 2.210 2.300 1.990 2.100 85,723 -0.07(-3.23%)
Oct 31, 2017 2.000 2.440 1.930 2.170 169,830 +0.19(+9.60%)
Oct 30, 2017 1.940 2.000 1.910 1.980 5,371 +0.04(+2.06%)
Oct 27, 2017 2.030 2.030 1.900 1.940 32,837 -0.02(-1.02%)
Oct 26, 2017 1.960 1.975 1.900 1.960 14,849 +0.02(+1.03%)
Oct 25, 2017 1.930 1.990 1.870 1.940 11,544 +0.02(+1.02%)
Oct 24, 2017 1.970 2.110 1.901 1.920 23,661 -0.05(-2.76%)
Oct 23, 2017 1.950 1.990 1.890 1.975 9,920 +0.09(+4.50%)
Oct 20, 2017 2.030 2.070 1.890 1.890 27,677 -0.14(-6.90%)
Oct 19, 2017 1.951 2.030 1.880 2.030 27,947 +0.04(+2.01%)
Oct 18, 2017 2.100 2.100 1.910 1.990 24,280 -0.07(-3.40%)
Oct 17, 2017 2.170 2.187 2.060 2.060 18,633 -0.11(-5.07%)
Oct 16, 2017 2.060 2.222 2.000 2.170 27,796 +0.11(+5.34%)
Oct 13, 2017 2.350 2.367 1.880 2.060 98,062 -0.25(-10.82%)
Oct 12, 2017 2.480 2.530 2.310 2.310 19,873 -0.13(-5.33%)
Oct 11, 2017 2.440 2.450 2.340 2.440 19,287 +0.08(+3.39%)
Oct 10, 2017 2.350 2.490 2.320 2.360 5,229 -0.07(-2.88%)
Oct 09, 2017 2.530 2.596 2.362 2.430 27,752 -0.14(-5.45%)
Oct 06, 2017 2.600 2.610 2.450 2.570 28,365 -0.08(-3.02%)
Oct 05, 2017 2.600 2.650 2.510 2.650 22,431 +0.05(+1.92%)
Oct 04, 2017 2.520 2.665 2.453 2.600 34,293 +0.03(+1.17%)
Oct 03, 2017 2.640 2.720 2.510 2.570 27,367 -0.07(-2.65%)
Oct 02, 2017 2.547 2.830 2.420 2.640 26,258 +0.13(+5.18%)
Sep 29, 2017 2.670 2.722 2.510 2.510 13,217 -0.04(-1.57%)
Sep 28, 2017 2.600 2.630 2.550 2.550 14,200 -0.04(-1.54%)
Sep 27, 2017 2.596 2.720 2.596 2.590 5,706 -0.06(-2.26%)
Sep 26, 2017 2.601 2.769 2.597 2.650 8,795 +0.07(+2.71%)
Sep 25, 2017 2.680 3.099 2.550 2.580 62,736 -0.10(-3.73%)
Sep 22, 2017 2.640 2.700 2.536 2.680 30,444 +0.09(+3.47%)
Sep 21, 2017 2.540 2.700 2.530 2.590 24,451 +0.06(+2.37%)
Sep 20, 2017 2.510 2.629 2.421 2.530 29,639 +0.02(+0.80%)
Sep 19, 2017 2.430 2.710 2.340 2.510 33,471 -0.01(-0.40%)
Sep 18, 2017 2.690 2.937 2.470 2.520 88,101 -0.18(-6.67%)
Sep 15, 2017 3.000 3.200 2.700 2.700 190,841 -0.15(-5.26%)
Sep 14, 2017 2.790 2.920 2.680 2.850 39,589 +0.01(+0.35%)
Sep 13, 2017 2.880 3.000 2.480 2.840 143,544 -0.04(-1.39%)
Sep 12, 2017 2.380 2.950 2.360 2.880 270,038 +0.49(+20.50%)
Sep 11, 2017 1.900 2.550 1.900 2.390 385,030 +0.49(+25.79%)
Sep 08, 2017 1.770 1.930 1.750 1.900 86,185 +0.13(+7.34%)
Sep 07, 2017 1.740 1.900 1.740 1.770 43,812 +0.08(+4.73%)
Sep 06, 2017 1.670 1.750 1.630 1.690 25,499 +0.03(+1.81%)
Sep 05, 2017 1.769 1.769 1.520 1.660 43,914 -0.01(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.