Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 3.000 3.040 2.830 2.990 92,000 +0.04(+1.36%)
May 30, 2019 3.160 3.320 2.850 2.950 148,648 -0.20(-6.35%)
May 29, 2019 3.260 3.320 3.050 3.150 138,812 -0.15(-4.55%)
May 28, 2019 3.280 3.340 3.200 3.300 94,582 +0.06(+1.85%)
May 24, 2019 3.340 3.410 3.200 3.240 81,700 -0.06(-1.82%)
May 23, 2019 3.300 3.350 3.250 3.300 113,853 -0.05(-1.49%)
May 22, 2019 3.440 3.440 3.310 3.350 118,407 -0.05(-1.47%)
May 21, 2019 3.460 3.500 3.390 3.400 81,078 -0.06(-1.73%)
May 20, 2019 3.460 3.510 3.400 3.460 106,658 -0.05(-1.42%)
May 17, 2019 3.530 3.588 3.390 3.510 255,600 +0.00(+0.00%)
May 16, 2019 3.520 3.650 3.470 3.510 229,452 -0.07(-1.96%)
May 15, 2019 3.740 3.790 3.470 3.580 485,928 -0.41(-10.28%)
May 14, 2019 4.180 4.340 3.720 3.990 6,674,070 +0.54(+15.65%)
May 13, 2019 3.500 3.500 3.340 3.450 516,517 +0.07(+2.07%)
May 10, 2019 3.380 3.410 3.302 3.380 74,300 +0.06(+1.81%)
May 09, 2019 3.350 3.470 3.300 3.320 126,206 -0.05(-1.48%)
May 08, 2019 3.420 3.420 3.350 3.370 89,387 -0.06(-1.75%)
May 07, 2019 3.490 3.490 3.380 3.430 119,094 -0.04(-1.15%)
May 06, 2019 3.280 3.490 3.260 3.470 189,735 +0.09(+2.66%)
May 03, 2019 3.470 3.470 3.320 3.380 155,000 -0.01(-0.29%)
May 02, 2019 3.280 3.400 3.210 3.390 259,155 +0.05(+1.50%)
May 01, 2019 3.410 3.470 3.270 3.340 264,172 -0.10(-2.91%)
Apr 30, 2019 3.540 3.640 3.350 3.440 211,239 -0.02(-0.58%)
Apr 29, 2019 3.600 3.620 3.450 3.460 236,826 -0.19(-5.21%)
Apr 26, 2019 3.730 3.732 3.610 3.650 235,300 -0.17(-4.45%)
Apr 25, 2019 3.870 3.920 3.710 3.820 245,045 -0.06(-1.55%)
Apr 24, 2019 4.220 4.300 3.840 3.880 573,629 -0.25(-6.05%)
Apr 23, 2019 4.150 4.180 3.920 4.130 818,297 -0.02(-0.48%)
Apr 22, 2019 3.900 4.270 3.900 4.150 1,007,387 +0.29(+7.51%)
Apr 18, 2019 3.800 3.891 3.755 3.860 108,400 +0.04(+1.05%)
Apr 17, 2019 4.000 4.070 3.760 3.820 151,760 -0.21(-5.21%)
Apr 16, 2019 3.920 4.210 3.850 4.030 514,238 +0.03(+0.75%)
Apr 15, 2019 3.810 4.020 3.810 4.000 219,740 +0.19(+4.99%)
Apr 12, 2019 3.880 3.940 3.810 3.810 99,500 +0.01(+0.26%)
Apr 11, 2019 3.870 3.980 3.780 3.800 96,037 -0.10(-2.56%)
Apr 10, 2019 3.910 4.040 3.850 3.900 198,833 -0.05(-1.27%)
Apr 09, 2019 3.880 4.090 3.870 3.950 465,012 +0.10(+2.60%)
Apr 08, 2019 3.800 3.970 3.650 3.850 518,211 +0.11(+2.94%)
Apr 05, 2019 3.760 3.830 3.620 3.740 171,600 -0.02(-0.53%)
Apr 04, 2019 3.800 3.830 3.560 3.760 292,137 -0.02(-0.53%)
Apr 03, 2019 3.790 4.420 3.710 3.780 2,086,598 -0.04(-1.05%)
Apr 02, 2019 3.710 3.830 3.550 3.820 365,482 +0.22(+6.11%)
Apr 01, 2019 3.300 3.650 3.300 3.600 542,762 +0.21(+6.19%)
Mar 29, 2019 3.320 3.680 3.210 3.390 423,300 +0.12(+3.67%)
Mar 28, 2019 3.320 3.320 3.120 3.270 203,357 -0.05(-1.51%)
Mar 27, 2019 3.610 3.640 3.300 3.320 461,735 -0.23(-6.48%)
Mar 26, 2019 3.940 3.960 3.610 3.550 804,517 -0.47(-11.69%)
Mar 25, 2019 3.900 4.280 3.710 4.020 1,444,929 +0.19(+4.96%)
Mar 22, 2019 3.870 3.962 3.710 3.830 159,900 -0.12(-3.04%)
Mar 21, 2019 3.820 4.140 3.750 3.950 165,227 +0.09(+2.33%)
Mar 20, 2019 3.800 3.970 3.710 3.860 204,457 +0.09(+2.39%)
Mar 19, 2019 3.980 3.980 3.700 3.770 283,338 -0.07(-1.82%)
Mar 18, 2019 3.900 4.040 3.840 3.840 253,395 -0.04(-1.03%)
Mar 15, 2019 4.120 4.280 3.880 3.880 371,000 -0.29(-6.95%)
Mar 14, 2019 4.210 4.310 4.100 4.170 221,172 -0.12(-2.80%)
Mar 13, 2019 4.390 4.720 4.180 4.290 626,712 -0.58(-11.91%)
Mar 12, 2019 3.800 4.920 3.720 4.870 1,406,067 +1.02(+26.49%)
Mar 11, 2019 3.950 4.160 3.640 3.850 319,346 -0.14(-3.51%)
Mar 08, 2019 5.150 5.500 3.720 3.990 2,705,200 +0.31(+8.42%)
Mar 07, 2019 3.680 3.680 3.510 3.680 954,703 +0.01(+0.27%)
Mar 06, 2019 3.860 3.860 3.600 3.670 132,507 -0.16(-4.18%)
Mar 05, 2019 3.840 3.920 3.760 3.830 146,408 -0.05(-1.29%)
Mar 04, 2019 4.000 4.000 3.790 3.880 81,760 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.