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 (%)
Apr 28, 2017 5.360 5.500 5.300 5.500 60,764 +0.11(+2.04%)
Apr 27, 2017 5.420 5.538 5.310 5.390 68,792 -0.05(-0.92%)
Apr 26, 2017 5.360 5.760 5.357 5.440 85,523 +0.04(+0.74%)
Apr 25, 2017 5.430 5.590 5.360 5.400 73,855 -0.03(-0.55%)
Apr 24, 2017 5.580 5.580 5.400 5.430 52,758 -0.10(-1.81%)
Apr 21, 2017 5.500 5.720 5.400 5.530 133,828 +0.10(+1.84%)
Apr 20, 2017 5.790 6.500 5.300 5.430 1,624,230 +0.10(+1.88%)
Apr 19, 2017 5.660 5.739 5.301 5.330 68,032 -0.34(-6.00%)
Apr 18, 2017 5.600 5.940 5.410 5.670 85,616 +0.00(+0.00%)
Apr 17, 2017 5.710 5.710 5.575 5.670 28,872 -0.04(-0.70%)
Apr 13, 2017 5.790 5.850 5.550 5.710 75,943 -0.15(-2.56%)
Apr 12, 2017 6.050 6.620 5.760 5.860 727,188 +0.42(+7.72%)
Apr 11, 2017 5.490 5.780 5.430 5.440 63,986 -0.14(-2.51%)
Apr 10, 2017 5.560 5.870 5.450 5.580 63,529 +0.04(+0.72%)
Apr 07, 2017 5.528 5.630 5.360 5.540 73,039 -0.04(-0.72%)
Apr 06, 2017 5.570 5.650 5.520 5.580 29,701 -0.01(-0.17%)
Apr 05, 2017 5.710 5.839 5.510 5.590 51,308 -0.13(-2.28%)
Apr 04, 2017 5.510 5.900 5.500 5.720 44,541 +0.17(+3.06%)
Apr 03, 2017 5.960 6.070 5.500 5.550 89,156 -0.41(-6.88%)
Mar 31, 2017 5.930 6.190 5.610 5.960 256,071 +0.20(+3.47%)
Mar 30, 2017 5.450 5.786 5.430 5.760 94,154 +0.27(+4.92%)
Mar 29, 2017 5.327 5.690 5.320 5.490 56,808 -0.05(-0.90%)
Mar 28, 2017 5.350 5.660 5.320 5.540 27,985 +0.14(+2.59%)
Mar 27, 2017 5.270 5.540 5.250 5.400 59,715 +0.04(+0.75%)
Mar 24, 2017 5.470 5.480 5.150 5.360 55,538 -0.12(-2.19%)
Mar 23, 2017 5.300 5.630 5.110 5.480 40,812 +0.19(+3.59%)
Mar 22, 2017 5.470 5.470 5.200 5.290 46,369 -0.17(-3.11%)
Mar 21, 2017 5.856 5.856 5.220 5.460 33,516 -0.19(-3.36%)
Mar 20, 2017 5.880 5.880 5.540 5.650 21,554 -0.32(-5.36%)
Mar 17, 2017 5.720 5.970 5.540 5.970 82,947 +0.29(+5.11%)
Mar 16, 2017 5.830 6.040 5.561 5.680 103,944 -0.37(-6.12%)
Mar 15, 2017 5.850 6.150 5.760 6.050 230,189 +0.20(+3.42%)
Mar 14, 2017 5.600 5.950 5.400 5.850 124,323 +0.29(+5.22%)
Mar 13, 2017 5.190 5.650 5.090 5.560 48,651 +0.36(+6.92%)
Mar 10, 2017 5.250 5.270 5.060 5.200 44,693 -0.02(-0.38%)
Mar 09, 2017 5.570 5.570 5.186 5.220 82,537 -0.38(-6.79%)
Mar 08, 2017 5.660 5.896 5.440 5.600 232,699 +0.00(+0.00%)
Mar 07, 2017 5.590 5.740 5.410 5.600 93,571 +0.03(+0.54%)
Mar 06, 2017 5.290 5.680 5.010 5.570 226,751 +0.26(+4.90%)
Mar 03, 2017 4.640 5.399 4.500 5.310 314,030 +0.67(+14.44%)
Mar 02, 2017 4.880 4.880 4.410 4.640 370,906 -0.25(-5.11%)
Mar 01, 2017 5.130 5.290 4.850 4.890 171,666 -0.21(-4.11%)
Feb 28, 2017 5.100 5.390 5.060 5.100 99,103 -0.06(-1.17%)
Feb 27, 2017 5.210 5.590 5.080 5.160 130,383 -0.15(-2.82%)
Feb 24, 2017 5.350 5.650 5.160 5.310 152,747 -0.15(-2.75%)
Feb 23, 2017 5.550 5.600 5.350 5.460 69,701 -0.02(-0.36%)
Feb 22, 2017 5.340 5.712 5.320 5.480 152,307 +0.17(+3.20%)
Feb 21, 2017 5.610 5.670 5.310 5.310 99,136 -0.19(-3.45%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.17(-3.00%)
Feb 16, 2017 5.910 5.960 5.600 5.670 206,586 -0.19(-3.24%)
Feb 15, 2017 6.020 6.110 5.850 5.860 159,078 -0.14(-2.33%)
Feb 14, 2017 6.100 6.220 6.000 6.000 155,605 -0.12(-1.96%)
Feb 13, 2017 6.210 6.330 6.100 6.120 96,849 -0.10(-1.61%)
Feb 10, 2017 6.320 6.480 6.192 6.220 154,440 -0.05(-0.80%)
Feb 09, 2017 6.060 6.650 6.010 6.270 396,064 +0.22(+3.64%)
Feb 08, 2017 6.190 6.358 6.020 6.050 141,912 -0.19(-3.04%)
Feb 07, 2017 6.100 6.690 6.100 6.240 316,757 +0.12(+1.96%)
Feb 06, 2017 6.370 6.454 6.090 6.120 173,301 -0.22(-3.47%)
Feb 03, 2017 6.440 6.489 6.300 6.340 48,689 +0.03(+0.48%)
Feb 02, 2017 6.310 6.460 6.250 6.310 62,793 -0.01(-0.16%)
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.