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 (%)
Dec 30, 2016 7.300 7.300 7.300 0 +0.10(+1.39%)
Dec 29, 2016 7.400 7.689 7.160 7.200 109,045 -0.23(-3.10%)
Dec 28, 2016 7.710 7.852 7.400 7.430 158,070 -0.34(-4.38%)
Dec 27, 2016 7.660 7.920 7.600 7.770 42,474 +0.10(+1.30%)
Dec 23, 2016 7.670 7.670 7.670 0 -0.18(-2.29%)
Dec 22, 2016 7.610 8.359 7.570 7.850 423,470 +0.20(+2.61%)
Dec 21, 2016 7.800 7.877 7.578 7.650 43,626 -0.14(-1.80%)
Dec 20, 2016 7.700 7.880 7.660 7.790 76,963 +0.10(+1.30%)
Dec 19, 2016 7.500 7.900 7.500 7.690 81,829 +0.17(+2.26%)
Dec 16, 2016 7.650 7.990 7.420 7.520 142,982 -0.02(-0.27%)
Dec 15, 2016 7.810 7.820 7.120 7.540 217,757 -0.27(-3.46%)
Dec 14, 2016 8.090 8.245 7.750 7.810 204,333 -0.36(-4.41%)
Dec 13, 2016 8.280 8.415 8.020 8.170 145,017 -0.15(-1.80%)
Dec 12, 2016 8.500 8.790 8.220 8.320 257,881 -0.11(-1.30%)
Dec 09, 2016 8.230 8.600 8.230 8.430 112,840 -0.02(-0.24%)
Dec 08, 2016 8.280 8.470 8.150 8.450 144,899 +0.09(+1.08%)
Dec 07, 2016 8.530 8.620 8.250 8.360 144,880 -0.22(-2.56%)
Dec 06, 2016 8.490 8.779 8.400 8.580 195,243 -0.03(-0.35%)
Dec 05, 2016 8.510 8.970 8.435 8.610 342,051 +0.14(+1.65%)
Dec 02, 2016 8.470 8.530 8.280 8.470 154,271 -0.07(-0.82%)
Dec 01, 2016 8.700 8.900 8.260 8.540 454,611 +0.01(+0.12%)
Nov 30, 2016 8.970 9.040 8.350 8.530 537,279 +0.18(+2.16%)
Nov 29, 2016 8.500 8.660 8.150 8.350 264,780 -0.22(-2.57%)
Nov 28, 2016 9.090 9.090 8.500 8.570 148,788 -0.22(-2.50%)
Nov 25, 2016 8.750 9.172 8.700 8.790 272,595 +0.07(+0.80%)
Nov 23, 2016 8.720 8.720 8.720 0 -0.48(-5.22%)
Nov 22, 2016 9.170 9.560 8.990 9.200 346,063 -0.04(-0.43%)
Nov 21, 2016 9.000 10.19 8.810 9.240 1,260,698 +0.56(+6.45%)
Nov 18, 2016 8.730 8.790 8.070 8.680 420,844 -0.14(-1.59%)
Nov 17, 2016 9.650 9.700 8.500 8.820 969,293 -0.98(-10.00%)
Nov 16, 2016 9.910 12.17 9.410 9.800 3,783,130 +0.47(+5.04%)
Nov 15, 2016 8.000 10.50 8.000 9.330 4,560,467 +1.75(+23.09%)
Nov 14, 2016 7.500 7.750 7.250 7.580 517,299 +0.29(+3.98%)
Nov 11, 2016 7.060 7.470 6.900 7.290 246,012 +0.01(+0.14%)
Nov 10, 2016 6.750 8.080 6.750 7.280 1,399,782 +0.52(+7.69%)
Nov 09, 2016 7.000 7.250 6.650 6.760 861,885 +0.47(+7.47%)
Nov 08, 2016 6.500 6.590 6.020 6.290 491,039 -0.25(-3.82%)
Nov 07, 2016 7.310 7.310 6.530 6.540 510,140 -0.61(-8.53%)
Nov 04, 2016 7.050 7.650 6.850 7.150 1,192,691 -1.52(-17.53%)
Nov 03, 2016 8.750 8.981 8.260 8.670 612,938 -0.06(-0.69%)
Nov 02, 2016 8.290 9.190 8.290 8.730 923,498 +0.33(+3.93%)
Nov 01, 2016 8.310 8.595 8.120 8.400 442,712 +0.19(+2.31%)
Oct 31, 2016 8.270 8.500 7.850 8.210 441,273 +0.27(+3.40%)
Oct 28, 2016 8.010 8.080 7.800 7.940 221,626 -0.10(-1.24%)
Oct 27, 2016 8.310 8.470 7.920 8.040 360,743 -0.26(-3.13%)
Oct 26, 2016 7.720 8.700 7.700 8.300 1,245,469 +0.35(+4.40%)
Oct 25, 2016 10.57 11.67 7.790 7.950 8,067,111 +0.47(+6.28%)
Oct 24, 2016 7.780 7.890 7.400 7.480 570,296 -0.24(-3.11%)
Oct 21, 2016 7.820 7.990 7.620 7.720 156,233 -0.21(-2.65%)
Oct 20, 2016 7.770 8.139 7.500 7.930 226,673 -0.01(-0.13%)
Oct 19, 2016 7.230 8.280 7.220 7.940 1,097,568 +0.74(+10.28%)
Oct 18, 2016 7.550 7.660 7.010 7.200 286,366 -0.21(-2.83%)
Oct 17, 2016 7.700 7.949 7.320 7.410 184,775 -0.35(-4.51%)
Oct 14, 2016 7.720 7.990 7.655 7.760 198,154 +0.11(+1.44%)
Oct 13, 2016 7.800 8.110 7.650 7.650 192,502 -0.23(-2.92%)
Oct 12, 2016 8.010 8.170 7.800 7.880 337,871 -0.31(-3.79%)
Oct 11, 2016 8.490 9.180 8.131 8.190 910,066 -0.61(-6.93%)
Oct 10, 2016 7.650 9.390 7.650 8.800 2,954,168 +1.22(+16.09%)
Oct 07, 2016 7.670 7.830 7.550 7.580 179,810 -0.16(-2.07%)
Oct 06, 2016 7.870 8.200 7.620 7.740 255,718 -0.16(-2.03%)
Oct 05, 2016 8.080 8.280 7.771 7.900 287,217 -0.30(-3.66%)
Oct 04, 2016 8.200 8.590 8.030 8.200 312,466 -0.07(-0.85%)
Oct 03, 2016 8.180 8.400 8.180 8.270 9,214 -0.62(-6.97%)
Sep 28, 2016 8.270 9.480 8.160 8.890 1,761,837 +0.62(+7.50%)
Sep 27, 2016 7.910 8.346 7.500 8.270 439,574 +0.42(+5.35%)
Sep 26, 2016 8.290 9.090 7.730 7.850 1,114,815 -0.61(-7.21%)
Sep 23, 2016 10.35 10.80 8.310 8.460 3,827,707 -0.98(-10.38%)
Sep 22, 2016 6.900 10.50 6.320 9.440 7,034,014 +2.54(+36.81%)
Sep 21, 2016 7.750 7.780 6.810 6.900 417,978 -0.87(-11.20%)
Sep 20, 2016 7.880 8.250 7.750 7.770 146,186 -0.04(-0.51%)
Sep 19, 2016 8.360 8.510 7.610 7.810 211,845 -0.48(-5.79%)
Sep 16, 2016 8.340 8.460 8.060 8.290 167,460 -0.20(-2.36%)
Sep 15, 2016 8.750 8.800 8.200 8.490 180,087 -0.35(-3.96%)
Sep 14, 2016 9.050 9.120 8.720 8.840 155,900 -0.31(-3.39%)
Sep 13, 2016 9.150 9.660 9.100 9.150 216,407 +0.02(+0.22%)
Sep 12, 2016 9.160 9.560 9.000 9.130 145,668 -0.28(-2.98%)
Sep 09, 2016 10.00 10.32 9.320 9.410 257,286 -0.66(-6.55%)
Sep 08, 2016 10.21 10.57 10.01 10.07 210,933 -0.14(-1.37%)
Sep 07, 2016 10.55 10.73 10.12 10.21 100,299 -0.36(-3.41%)
Sep 06, 2016 10.15 10.68 9.950 10.57 227,898 +0.22(+2.13%)
Sep 02, 2016 10.04 10.35 10.35 10.35 537,800 +0.20(+1.97%)
Sep 01, 2016 10.75 10.90 9.890 10.15 230,850 -0.75(-6.88%)
Aug 31, 2016 10.50 10.98 10.33 10.90 277,216 -0.80(-6.84%)
Aug 30, 2016 12.00 12.20 11.54 11.70 157,390 -0.38(-3.15%)
Aug 29, 2016 12.48 12.85 11.72 12.08 397,058 +0.19(+1.60%)
Aug 26, 2016 11.25 14.10 11.15 11.89 1,813,132 +0.64(+5.69%)
Aug 25, 2016 11.90 12.03 11.10 11.25 238,508 -0.86(-7.10%)
Aug 24, 2016 12.51 12.90 11.80 12.11 157,205 -0.79(-6.12%)
Aug 23, 2016 12.71 13.17 12.55 12.90 110,378 -0.15(-1.15%)
Aug 22, 2016 13.11 13.72 12.81 13.05 148,232 -0.26(-1.95%)
Aug 19, 2016 13.19 14.20 12.70 13.31 357,752 +0.12(+0.91%)
Aug 18, 2016 14.00 14.00 12.92 13.19 174,283 -0.45(-3.30%)
Aug 17, 2016 14.14 14.29 13.10 13.64 164,130 -0.22(-1.59%)
Aug 16, 2016 13.75 14.64 13.61 13.86 336,959 +0.44(+3.28%)
Aug 15, 2016 12.75 15.00 11.05 13.42 901,641 +0.72(+5.67%)
Aug 12, 2016 15.25 15.41 12.20 12.70 925,316 -1.80(-12.41%)
Aug 11, 2016 17.35 17.88 14.04 14.50 906,049 -2.81(-16.23%)
Aug 10, 2016 17.83 19.11 16.81 17.31 2,071,371 +0.56(+3.34%)
Aug 09, 2016 17.28 18.45 16.21 16.75 814,100 +0.05(+0.30%)
Aug 08, 2016 34.01 35.47 16.16 16.70 3,387,107 -16.29(-49.38%)
Aug 05, 2016 45.50 75.00 32.23 32.99 1,747,100 -7.76(-19.04%)
Aug 04, 2016 10.19 49.39 10.19 40.75 2,567,163 +31.55(+342.93%)
Aug 03, 2016 8.870 9.250 7.570 9.200 33,200 +0.45(+5.14%)
Aug 02, 2016 9.150 9.630 8.119 8.750 22,192 -0.80(-8.38%)
Aug 01, 2016 10.52 10.52 9.000 9.550 30,983 -1.45(-13.18%)
Jul 29, 2016 11.20 11.65 10.15 11.00 43,800 -0.33(-2.91%)
Jul 28, 2016 18.47 18.65 10.28 11.33 56,503 -6.76(-37.37%)
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.