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 31, 2018 1.970 1.980 1.850 1.870 49,100 -0.10(-5.08%)
Dec 28, 2018 1.980 2.050 1.850 1.970 51,500 +0.00(+0.00%)
Dec 27, 2018 2.040 2.130 1.970 1.970 31,757 -0.10(-4.82%)
Dec 26, 2018 2.092 2.190 1.910 2.070 53,641 +0.13(+6.69%)
Dec 24, 2018 2.120 2.135 1.880 1.940 48,400 -0.07(-3.48%)
Dec 21, 2018 2.150 2.270 2.000 2.010 46,100 -0.10(-4.74%)
Dec 20, 2018 2.380 2.452 2.050 2.110 30,200 -0.17(-7.46%)
Dec 19, 2018 2.540 2.680 1.960 2.280 76,209 -0.23(-9.16%)
Dec 18, 2018 2.660 2.710 2.410 2.510 62,063 -0.13(-4.92%)
Dec 17, 2018 2.710 2.850 2.600 2.640 24,934 -0.07(-2.58%)
Dec 14, 2018 2.900 2.970 2.680 2.710 29,800 -0.26(-8.75%)
Dec 13, 2018 2.970 3.075 2.915 2.970 18,675 -0.05(-1.66%)
Dec 12, 2018 2.870 3.190 2.870 3.020 54,889 -0.10(-3.21%)
Dec 11, 2018 2.950 3.335 2.900 3.120 125,248 -0.18(-5.45%)
Dec 10, 2018 3.360 3.510 3.300 3.300 53,563 -0.34(-9.34%)
Dec 07, 2018 3.510 3.980 3.310 3.640 163,100 +0.26(+7.69%)
Dec 06, 2018 3.680 3.742 3.300 3.380 103,228 -0.28(-7.65%)
Dec 04, 2018 3.780 4.190 3.580 3.660 89,400 -0.17(-4.40%)
Dec 03, 2018 3.960 3.990 3.680 3.828 114,678 +0.06(+1.55%)
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%)
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.