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, 2018 3.760 3.950 3.700 3.770 56,600 -0.10(-2.58%)
Nov 29, 2018 3.900 4.053 3.811 3.870 42,254 -0.11(-2.76%)
Nov 28, 2018 3.810 4.090 3.780 3.980 59,575 +0.17(+4.46%)
Nov 27, 2018 3.970 4.020 3.800 3.810 77,544 -0.25(-6.07%)
Nov 26, 2018 4.090 4.402 3.870 4.056 94,578 -0.04(-1.07%)
Nov 23, 2018 4.030 4.500 4.030 4.100 43,100 -0.18(-4.21%)
Nov 21, 2018 4.280 4.280 4.280 0 +0.49(+12.93%)
Nov 20, 2018 4.060 4.060 3.730 3.790 53,312 -0.34(-8.23%)
Nov 19, 2018 4.000 4.307 3.980 4.130 53,364 +0.11(+2.74%)
Nov 16, 2018 4.010 4.150 3.910 4.020 57,600 -0.08(-1.95%)
Nov 15, 2018 4.040 4.300 4.000 4.100 68,154 +0.08(+1.99%)
Nov 14, 2018 4.250 4.810 4.020 4.020 125,329 -0.21(-4.96%)
Nov 13, 2018 4.350 4.700 4.040 4.230 110,200 -0.64(-13.14%)
Nov 12, 2018 4.900 5.250 4.800 4.870 81,336 -0.03(-0.61%)
Nov 09, 2018 5.360 5.430 4.860 4.900 123,900 -0.57(-10.42%)
Nov 08, 2018 5.600 5.600 5.350 5.470 61,872 -0.14(-2.50%)
Nov 07, 2018 5.480 6.420 5.450 5.610 392,824 +0.16(+2.94%)
Nov 06, 2018 5.560 5.679 5.440 5.450 43,579 -0.17(-3.02%)
Nov 05, 2018 5.690 6.160 5.440 5.620 95,058 -0.06(-1.06%)
Nov 02, 2018 5.510 5.830 5.420 5.680 70,500 +0.21(+3.84%)
Nov 01, 2018 5.350 5.870 5.330 5.470 88,456 +0.00(+0.00%)
Oct 31, 2018 5.410 6.190 5.210 5.470 265,720 +0.10(+1.86%)
Oct 30, 2018 5.500 5.660 5.220 5.370 70,023 -0.08(-1.47%)
Oct 29, 2018 6.060 6.120 5.220 5.450 102,349 -0.57(-9.47%)
Oct 26, 2018 5.890 6.110 5.730 6.020 32,200 -0.13(-2.11%)
Oct 25, 2018 5.940 6.390 5.850 6.150 54,815 +0.38(+6.59%)
Oct 24, 2018 6.500 6.500 5.750 5.770 115,290 -0.73(-11.23%)
Oct 23, 2018 6.450 6.590 6.040 6.500 101,612 -0.13(-1.96%)
Oct 22, 2018 6.900 6.950 6.410 6.630 125,727 -0.17(-2.50%)
Oct 19, 2018 6.680 7.130 6.600 6.800 130,600 -0.13(-1.88%)
Oct 18, 2018 6.340 7.720 6.340 6.930 587,370 +0.52(+8.11%)
Oct 17, 2018 6.430 6.740 6.220 6.410 67,484 -0.07(-1.08%)
Oct 16, 2018 6.520 6.650 6.070 6.480 143,399 +0.11(+1.73%)
Oct 15, 2018 6.650 7.040 6.320 6.370 120,415 -0.29(-4.35%)
Oct 12, 2018 7.160 7.330 6.500 6.660 126,000 -0.33(-4.72%)
Oct 11, 2018 7.110 7.340 6.900 6.990 168,791 -0.36(-4.90%)
Oct 10, 2018 7.560 7.600 7.050 7.350 255,188 -0.51(-6.49%)
Oct 09, 2018 7.200 9.180 6.800 7.860 1,404,651 +0.30(+3.97%)
Oct 08, 2018 7.610 8.840 7.110 7.560 453,676 +0.08(+1.07%)
Oct 05, 2018 8.020 8.220 6.740 7.480 410,300 -0.77(-9.33%)
Oct 04, 2018 12.49 12.60 7.740 8.250 2,304,874 -2.44(-22.83%)
Oct 03, 2018 10.58 11.26 9.700 10.69 756,457 +0.40(+3.89%)
Oct 02, 2018 11.63 11.65 9.830 10.29 78,095 -1.48(-12.57%)
Oct 01, 2018 10.09 12.50 9.960 11.77 229,150 +1.47(+14.27%)
Sep 28, 2018 10.72 11.79 9.560 10.30 185,900 -0.20(-1.90%)
Sep 27, 2018 12.57 12.57 10.10 10.50 209,453 -1.70(-13.93%)
Sep 26, 2018 13.27 14.38 11.84 12.20 118,496 -1.65(-11.91%)
Sep 25, 2018 23.56 23.99 13.18 13.85 534,841 -14.86(-51.76%)
Sep 24, 2018 7.760 32.00 7.460 28.71 4,067,756 +21.24(+284.34%)
Sep 21, 2018 8.000 8.250 7.100 7.470 64,200 -0.28(-3.61%)
Sep 20, 2018 6.870 7.750 6.520 7.750 103,124 +0.67(+9.46%)
Sep 19, 2018 6.310 8.380 6.060 7.080 160,527 +1.10(+18.39%)
Sep 18, 2018 8.300 8.300 5.400 5.980 138,845 -2.12(-26.17%)
Sep 17, 2018 8.720 9.450 7.820 8.100 69,244 +7.67(+1783.72%)
Sep 14, 2018 0.4900 0.5000 0.4100 0.4300 820,700 -0.10(-18.71%)
Sep 13, 2018 0.5689 0.5689 0.5050 0.5290 475,359 -0.02(-4.20%)
Sep 12, 2018 0.5460 0.6300 0.5400 0.5522 511,648 -0.01(-1.39%)
Sep 11, 2018 0.5800 0.5800 0.5300 0.5600 156,949 -0.01(-1.75%)
Sep 10, 2018 0.5400 0.5800 0.5300 0.5700 157,913 +0.04(+7.55%)
Sep 07, 2018 0.5600 0.5900 0.5200 0.5300 214,200 -0.04(-7.81%)
Sep 06, 2018 0.5660 0.6000 0.5600 0.5749 88,196 -0.03(-4.18%)
Sep 05, 2018 0.6000 0.6249 0.5560 0.6000 462,304 -0.03(-4.76%)
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.