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 (%)
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.