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 (%)
Aug 30, 2019 1.740 1.750 1.610 1.630 82,900 -0.03(-1.81%)
Aug 29, 2019 1.570 1.740 1.530 1.660 174,304 +0.12(+7.79%)
Aug 28, 2019 1.550 1.650 1.420 1.540 84,030 +0.01(+0.65%)
Aug 27, 2019 1.710 1.750 1.500 1.530 87,761 -0.18(-10.53%)
Aug 26, 2019 1.880 1.880 1.590 1.710 174,036 -0.14(-7.57%)
Aug 23, 2019 2.010 2.030 1.820 1.850 112,600 -0.16(-7.96%)
Aug 22, 2019 2.030 2.090 1.890 2.010 48,595 -0.08(-3.83%)
Aug 21, 2019 2.110 2.150 2.040 2.090 28,685 -0.02(-0.95%)
Aug 20, 2019 2.020 2.149 2.020 2.110 46,177 -0.08(-3.65%)
Aug 19, 2019 2.200 2.290 2.000 2.190 239,654 -0.03(-1.35%)
Aug 16, 2019 1.910 2.300 1.890 2.220 610,700 -1.03(-31.69%)
Aug 15, 2019 3.150 3.400 3.080 3.250 143,803 +0.09(+2.85%)
Aug 14, 2019 3.350 3.350 3.120 3.160 38,503 -0.11(-3.36%)
Aug 13, 2019 3.260 3.460 3.250 3.270 118,177 +0.06(+1.87%)
Aug 12, 2019 3.160 3.260 3.110 3.210 32,844 +0.05(+1.58%)
Aug 09, 2019 3.160 3.165 3.065 3.160 30,200 +0.08(+2.60%)
Aug 08, 2019 3.170 3.200 3.050 3.080 58,937 -0.09(-2.84%)
Aug 07, 2019 3.140 3.220 3.045 3.170 43,795 +0.03(+0.96%)
Aug 06, 2019 3.180 3.240 3.070 3.140 13,612 +0.02(+0.64%)
Aug 05, 2019 3.190 3.190 3.030 3.120 50,644 -0.03(-0.95%)
Aug 02, 2019 3.080 3.160 3.020 3.150 47,800 +0.09(+2.94%)
Aug 01, 2019 3.380 3.380 3.000 3.060 108,193 -0.19(-5.85%)
Jul 31, 2019 3.228 3.478 3.228 3.250 68,809 -0.12(-3.56%)
Jul 30, 2019 3.310 3.376 3.230 3.370 50,590 +0.07(+2.12%)
Jul 29, 2019 3.350 3.430 3.290 3.300 82,018 -0.05(-1.49%)
Jul 26, 2019 3.360 3.420 3.350 3.350 65,000 -0.11(-3.18%)
Jul 25, 2019 3.380 3.470 3.350 3.460 76,595 +0.06(+1.76%)
Jul 24, 2019 3.400 3.500 3.400 3.400 44,160 -0.05(-1.45%)
Jul 23, 2019 3.430 3.470 3.340 3.450 48,477 +0.00(+0.00%)
Jul 22, 2019 3.400 3.470 3.400 3.450 25,443 +0.00(+0.00%)
Jul 19, 2019 3.410 3.463 3.330 3.450 70,300 +0.01(+0.29%)
Jul 18, 2019 3.420 3.500 3.210 3.440 73,953 +0.03(+0.88%)
Jul 17, 2019 3.540 3.540 3.400 3.410 54,130 -0.12(-3.40%)
Jul 16, 2019 3.550 3.620 3.450 3.530 46,876 -0.02(-0.56%)
Jul 15, 2019 3.590 3.650 3.510 3.550 79,622 -0.01(-0.28%)
Jul 12, 2019 3.570 3.720 3.550 3.560 121,100 -0.01(-0.28%)
Jul 11, 2019 3.700 3.700 3.540 3.570 35,912 -0.03(-0.83%)
Jul 10, 2019 3.570 3.720 3.460 3.600 148,872 +0.04(+1.12%)
Jul 09, 2019 3.560 3.750 3.410 3.560 202,239 +0.04(+1.14%)
Jul 08, 2019 3.510 3.590 3.490 3.520 50,274 +0.04(+1.15%)
Jul 05, 2019 3.494 3.494 3.380 3.480 34,500 +0.11(+3.26%)
Jul 03, 2019 3.460 3.480 3.370 3.370 30,000 -0.08(-2.32%)
Jul 02, 2019 3.510 3.550 3.410 3.450 56,813 -0.08(-2.27%)
Jul 01, 2019 3.630 3.655 3.510 3.530 43,380 -0.07(-1.94%)
Jun 28, 2019 3.430 3.740 3.369 3.600 98,600 +0.12(+3.45%)
Jun 27, 2019 3.360 3.550 3.330 3.480 80,950 +0.13(+3.88%)
Jun 26, 2019 3.350 3.450 3.310 3.350 82,262 +0.09(+2.76%)
Jun 25, 2019 3.250 3.360 3.250 3.260 80,687 -0.05(-1.51%)
Jun 24, 2019 3.280 3.400 3.280 3.310 50,323 -0.02(-0.60%)
Jun 21, 2019 3.390 3.420 3.288 3.330 102,800 -0.10(-2.92%)
Jun 20, 2019 3.120 3.500 3.100 3.430 374,557 +0.22(+6.85%)
Jun 19, 2019 3.170 3.260 3.150 3.210 35,055 +0.03(+0.94%)
Jun 18, 2019 3.220 3.270 3.170 3.180 46,335 -0.03(-0.93%)
Jun 17, 2019 3.180 3.330 3.100 3.210 178,103 +0.00(+0.00%)
Jun 14, 2019 3.280 3.310 3.160 3.210 58,500 -0.08(-2.43%)
Jun 13, 2019 3.350 3.350 3.000 3.290 150,377 +0.04(+1.23%)
Jun 12, 2019 3.200 3.400 3.120 3.250 231,696 +0.07(+2.20%)
Jun 11, 2019 3.130 3.190 3.080 3.180 171,725 +0.05(+1.59%)
Jun 10, 2019 3.010 3.200 3.010 3.130 53,910 +0.09(+3.08%)
Jun 07, 2019 3.100 3.120 2.970 3.037 38,000 +0.01(+0.21%)
Jun 06, 2019 3.040 3.100 2.850 3.030 100,294 -0.01(-0.33%)
Jun 05, 2019 3.120 3.150 2.940 3.040 71,849 -0.11(-3.49%)
Jun 04, 2019 2.900 3.190 2.900 3.150 65,251 +0.06(+1.94%)
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.