Quantcast
SEAC

Historical Stock Prices

$2.91
*  
0.02
0.68%
Get SEAC Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading SEAC now
Exchange:NASDAQ
Industry: Technology
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 2.91 2.98 2.91 2.91 45,392
08/16/2018 2.95 2.99 2.92 2.93 85,361
08/15/2018 2.94 2.98 2.9 2.95 35,798
08/14/2018 2.979 2.979 2.93 2.95 49,035
08/13/2018 3.05 3.09 2.95 2.96 68,169
08/10/2018 3.04 3.07 3.02 3.05 48,175
08/09/2018 3.07 3.08 3.04 3.05 27,360
08/08/2018 3.051 3.07 3.03 3.07 25,174
08/07/2018 3.09 3.11 3.06 3.07 14,242
08/06/2018 3.09 3.14 3.07 3.09 22,271
08/03/2018 3.16 3.16 3.06 3.08 101,405
08/02/2018 3.11 3.2 3.11 3.18 83,277
08/01/2018 3.08 3.16 3.05 3.13 114,527
07/31/2018 3.1 3.1897 3.03 3.06 180,926
07/30/2018 3.19 3.19 3.09 3.11 59,426
07/27/2018 3.25 3.26 3.14 3.2 53,030
07/26/2018 3.22 3.235 3.2 3.23 144,266
07/25/2018 3.21 3.225 3.19 3.2 44,858
07/24/2018 3.26 3.27 3.22 3.22 75,035
07/23/2018 3.27 3.27 3.22 3.25 143,938
07/20/2018 3.31 3.31 3.25 3.28 32,866
07/19/2018 3.24 3.32 3.24 3.29 42,530
07/18/2018 3.22 3.26 3.22 3.24 24,362
07/17/2018 3.29 3.31 3.22 3.22 60,130
07/16/2018 3.16 3.33 3.16 3.32 67,724
07/13/2018 3.2 3.27 3.1 3.12 119,164
07/12/2018 3.2 3.26 3.18 3.19 62,246
07/11/2018 3.22 3.23 3.19 3.2 52,900
07/10/2018 3.3 3.35 3.2 3.23 73,672
07/09/2018 3.32 3.32 3.22 3.3 34,338
07/06/2018 3.25 3.35 3.2398 3.32 44,492
07/05/2018 3.28 3.28 3.21 3.25 39,465
07/03/2018 3.34 3.34 3.24 3.26 52,226
07/02/2018 3.43 3.43 3.3 3.34 62,168
06/29/2018 3.39 3.47 3.35 3.42 159,292
06/28/2018 3.26 3.38 3.2 3.36 250,519
06/27/2018 3.26 3.32 3.19 3.29 221,717
06/26/2018 3.22 3.27 3.17 3.25 102,305
06/25/2018 3.17 3.24 3.16 3.23 93,634
06/22/2018 3.14 3.2 3.119 3.18 187,872
06/21/2018 3.1 3.15 3.07 3.12 73,936
06/20/2018 3.18 3.2 3.1 3.11 70,936
06/19/2018 3.19 3.21 3.14 3.18 128,208
06/18/2018 3.2 3.24 3.18 3.22 100,932
06/15/2018 3.14 3.249 3.13 3.23 255,140
06/14/2018 3.12 3.18 3.07 3.14 132,583
06/13/2018 3.11 3.1146 3.07 3.1 102,541
06/12/2018 3.14 3.1562 3.08 3.09 108,500
06/11/2018 3.05 3.13 3.01 3.09 209,068
06/08/2018 3.13 3.14 3.08 3.12 174,300
06/07/2018 3.01 3.14 2.8267 3.13 996,115
06/06/2018 3 3.05 2.96 3 111,454
06/05/2018 2.98 3.05 2.95 2.98 48,580
06/04/2018 2.91 3.03 2.9 2.98 65,747
06/01/2018 2.83 2.92 2.83 2.91 65,869
05/31/2018 2.95 2.99 2.8 2.8 296,296
05/30/2018 2.92 2.98 2.89 2.92 76,475
05/29/2018 2.9 2.97 2.87 2.89 73,525
05/25/2018 2.9 2.92 2.82 2.89 25,519
05/24/2018 2.97 2.97 2.82 2.89 54,225
05/23/2018 2.95 3 2.95 2.96 67,237
05/22/2018 3 3.02 2.95 2.96 56,230
05/21/2018 3.01 3.11 3 3.01 30,913
05/18/2018 3.04 3.075 2.95 3.02 108,819
05/17/2018 2.95 3.08 2.9378 3.05 56,177
*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