Quantcast
SAEX

SAExploration Holdings, Inc. Common Stock Historical Stock Prices

$4.63
*  
0.83
21.84%
Get SAEX Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading SAEX now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.71 4.87 3.71 4.63 1,728,585
01/17/2019 3.71 4.87 3.71 4.63 1,724,317
01/16/2019 3.82 4.15 3.62 3.8 415,924
01/15/2019 4.45 4.78 3.4 3.99 1,677,032
01/14/2019 5.44 6.6 4.08 4.1 5,175,941
01/11/2019 4.15 6.09 4.14 5.85 6,236,330
01/10/2019 3.45 4.75 3.21 4.55 7,489,720
01/09/2019 2.48 4.3 2.3039 3.72 12,784,240
01/08/2019 2.19 2.4 2.14 2.19 38,920
01/07/2019 2.49 2.685 2.15 2.15 59,279
01/04/2019 2.35 2.745 2.11 2.27 126,175
01/03/2019 2.01 2.3 1.87 2.2 77,997
01/02/2019 1.9 2.1965 1.82 1.97 65,553
12/31/2018 1.97 1.98 1.85 1.87 49,176
12/28/2018 1.98 2.05 1.85 1.97 51,496
12/27/2018 2.041 2.13 1.97 1.97 31,757
12/26/2018 2.0925 2.19 1.91 2.0698 53,641
12/24/2018 2.12 2.1345 1.88 1.94 48,456
12/21/2018 2.15 2.27 2 2.01 46,163
12/20/2018 2.38 2.4524 2.05 2.11 30,200
12/19/2018 2.54 2.68 1.9602 2.28 75,709
12/18/2018 2.66 2.71 2.41 2.51 62,063
12/17/2018 2.71 2.85 2.6 2.64 24,934
12/14/2018 2.9 2.9655 2.68 2.71 29,815
12/13/2018 2.97 3.0752 2.915 2.97 18,675
12/12/2018 2.87 3.19 2.87 3.02 54,877
12/11/2018 2.95 3.335 2.9 3.12 125,248
12/10/2018 3.36 3.51 3.3 3.35 50,496
12/07/2018 3.51 3.9795 3.31 3.64 163,133
12/06/2018 3.68 3.7417 3.3 3.38 103,228
12/04/2018 3.78 4.19 3.58 3.66 89,412
12/03/2018 3.96 3.99 3.68 3.8283 114,678
11/30/2018 3.76 3.9507 3.7006 3.77 56,665
11/29/2018 3.9 4.0528 3.8105 3.87 42,229
11/28/2018 3.81 4.095 3.783 3.98 59,574
11/27/2018 3.97 4.02 3.8 3.81 77,419
11/26/2018 4.09 4.4019 3.87 4.056 94,578
11/23/2018 4.03 4.5 4.03 4.1 43,158
11/21/2018 3.852 4.73 3.852 4.28 279,359
11/20/2018 4.0601 4.0601 3.73 3.7911 53,312
11/19/2018 4 4.307 3.98 4.13 52,864
11/16/2018 4.01 4.1462 3.91 4.02 57,595
11/15/2018 4.04 4.3 4 4.1 68,154
11/14/2018 4.25 4.8099 4.02 4.02 125,326
11/13/2018 4.35 4.7 4.04 4.23 110,198
11/12/2018 4.9 5.25 4.8 4.87 80,430
11/09/2018 5.36 5.4333 4.8556 4.9 123,478
11/08/2018 5.6 5.6 5.35 5.47 61,862
11/07/2018 5.48 6.4199 5.45 5.61 392,823
11/06/2018 5.56 5.6787 5.44 5.45 43,548
11/05/2018 5.69 6.16 5.4401 5.62 94,990
11/02/2018 5.51 5.83 5.4201 5.68 70,455
11/01/2018 5.35 5.8734 5.3277 5.47 88,053
10/31/2018 5.41 6.19 5.21 5.47 265,720
10/30/2018 5.5 5.6624 5.22 5.37 69,279
10/29/2018 6.06 6.12 5.2151 5.445 101,981
10/26/2018 5.89 6.1099 5.7285 6.02 32,235
10/25/2018 5.94 6.39 5.85 6.15 54,264
10/24/2018 6.5 6.5 5.75 5.77 115,287
10/23/2018 6.45 6.585 6.04 6.5 101,602
10/22/2018 6.9 6.95 6.41 6.63 117,315
10/19/2018 6.68 7.13 6.6 6.8 130,622
10/18/2018 6.34 7.7199 6.34 6.93 586,378
10/17/2018 6.43 6.74 6.22 6.41 67,280
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio