Quantcast
SEAC

SeaChange International, Inc. Common Stock Historical Stock Prices

$1.65
*  
0.01
0.61%
Get SEAC Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading SEAC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SEAC Pre-Market
 
 
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 15-AUG-2018 TO 15-NOV-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.
16:00 1.64 1.66 1.61 1.65 25,882
11/15/2018 1.64 1.66 1.61 1.65 25,882
11/14/2018 1.64 1.66 1.62 1.64 33,821
11/13/2018 1.72 1.72 1.62 1.62 33,459
11/12/2018 1.74 1.75 1.68 1.71 82,071
11/09/2018 1.59 1.7025 1.59 1.7 168,304
11/08/2018 1.59 1.629 1.58 1.6 91,392
11/07/2018 1.63 1.63 1.61 1.61 75,058
11/06/2018 1.61 1.6499 1.61 1.63 17,584
11/05/2018 1.67 1.6827 1.62 1.62 31,749
11/02/2018 1.67 1.7 1.62 1.66 51,918
11/01/2018 1.64 1.68 1.61 1.66 28,438
10/31/2018 1.62 1.66 1.62 1.63 56,991
10/30/2018 1.65 1.68 1.62 1.64 55,806
10/29/2018 1.68 1.68 1.65 1.66 65,711
10/26/2018 1.67 1.69 1.66 1.67 467,519
10/25/2018 1.71 1.75 1.69 1.7 62,277
10/24/2018 1.7 1.75 1.68 1.7 99,677
10/23/2018 1.71 1.75 1.66 1.71 80,175
10/22/2018 1.72 1.73 1.71 1.72 26,785
10/19/2018 1.75 1.77 1.72 1.73 113,786
10/18/2018 1.74 1.75 1.71 1.73 94,452
10/17/2018 1.721 1.7599 1.72 1.74 43,198
10/16/2018 1.73 1.8 1.69 1.76 173,987
10/15/2018 1.71 1.71 1.66 1.7 36,561
10/12/2018 1.66 1.71 1.66 1.71 164,026
10/11/2018 1.65 1.68 1.63 1.65 114,696
10/10/2018 1.7 1.71 1.64 1.65 208,585
10/09/2018 1.69 1.75 1.68 1.7 282,281
10/08/2018 1.73 1.75 1.69 1.69 335,664
10/05/2018 1.78 1.8 1.72 1.76 257,019
10/04/2018 1.79 1.81 1.78 1.78 507,648
10/03/2018 1.8 1.84 1.78 1.79 331,311
10/02/2018 1.81 1.8345 1.79 1.82 115,789
10/01/2018 1.79 1.82 1.75 1.8 242,621
09/28/2018 1.8 1.8299 1.79 1.79 444,147
09/27/2018 1.79 1.82 1.78 1.8 276,878
09/26/2018 1.8 1.82 1.78 1.78 128,658
09/25/2018 1.95 1.95 1.79 1.81 231,766
09/24/2018 1.82 1.98 1.8 1.96 687,760
09/21/2018 1.81 1.84 1.79 1.83 351,675
09/20/2018 1.8 1.8312 1.79 1.82 203,012
09/19/2018 1.8 1.87 1.75 1.83 913,091
09/18/2018 1.77 1.9 1.76 1.8 649,244
09/17/2018 1.77 1.78 1.73 1.77 597,326
09/14/2018 1.77 1.79 1.72 1.77 638,862
09/13/2018 1.73 1.78 1.72 1.735 500,806
09/12/2018 1.65 1.6657 1.62 1.64 176,200
09/11/2018 1.71 1.739 1.64 1.64 435,114
09/10/2018 1.72 1.74 1.68 1.71 427,264
09/07/2018 1.71 1.81 1.68 1.71 224,968
09/06/2018 1.67 1.76 1.6655 1.71 369,435
09/05/2018 1.66 1.7 1.6143 1.67 180,786
09/04/2018 1.65 1.67 1.62 1.65 168,130
08/31/2018 1.79 1.79 1.62 1.65 426,820
08/30/2018 1.65 1.81 1.63 1.77 413,765
08/29/2018 1.6 1.65 1.5701 1.63 165,042
08/28/2018 1.6 1.621 1.56 1.61 254,406
08/27/2018 1.54 1.62 1.5 1.6 302,320
08/24/2018 1.57 1.58 1.5 1.55 392,524
08/23/2018 1.61 1.61 1.5 1.54 418,636
08/22/2018 1.63 1.67 1.55 1.6 714,516
08/21/2018 1.6 1.71 1.38 1.62 5,205,072
08/20/2018 2.92 2.94 2.9 2.9 24,087
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
*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