SEAC - SeaChange International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20192.96003.03502.85002.98002.9800304,223
Sep 13, 20192.96003.01002.85002.95002.9500279,400
Sep 12, 20193.04003.05002.85002.95002.9500649,500
Sep 11, 20193.18003.20003.03003.06003.0600631,700
Sep 10, 20193.11003.15002.91003.12003.1200686,500
Sep 09, 20193.07003.30003.01003.14003.14001,347,900
Sep 06, 20192.82003.07002.71003.07003.0700776,700
Sep 05, 20192.66002.94002.56002.79002.7900703,900
Sep 04, 20192.62002.80002.62002.70002.7000662,100
Sep 03, 20192.34002.67002.26002.62002.62001,320,100
Aug 30, 20192.35002.48002.15002.32002.32001,419,600
Aug 29, 20192.03002.07001.92001.93001.9300102,000
Aug 28, 20191.95002.03001.93002.00002.000057,800
Aug 27, 20191.85001.97001.85001.94001.940066,800
Aug 26, 20191.84001.92001.84001.87001.870010,500
Aug 23, 20191.86001.96001.83001.87001.870050,300
Aug 22, 20191.80001.93001.80001.87001.870022,500
Aug 21, 20191.83001.90001.79001.89001.890031,100
Aug 20, 20191.80001.85001.77001.83001.830052,100
Aug 19, 20191.87001.89001.78001.81001.810089,800
Aug 16, 20191.92001.96001.84001.87001.870052,500
Aug 15, 20191.86002.02001.86001.93001.9300208,700
Aug 14, 20191.92001.96001.90001.92001.920024,400
Aug 13, 20191.93001.98001.86001.95001.950037,200
Aug 12, 20191.99001.99001.92001.93001.930025,900
Aug 09, 20192.01002.05001.92002.01002.0100105,400
Aug 08, 20192.11002.13002.00002.05002.050093,000
Aug 07, 20192.04002.15001.96002.12002.1200103,700
Aug 06, 20191.98002.11001.96002.05002.0500168,000
Aug 05, 20191.95002.06001.89001.92001.9200206,200
Aug 02, 20191.88002.03001.84001.95001.9500201,400
Aug 01, 20192.02002.14001.89001.89001.8900278,100
Jul 31, 20191.94002.07001.91002.01002.0100234,700
Jul 30, 20191.92002.04001.90001.94001.9400264,200
Jul 29, 20191.95002.05001.91001.96001.9600350,000
Jul 26, 20191.81002.01001.76001.93001.9300645,300
Jul 25, 20191.76001.81001.70001.78001.780024,100
Jul 24, 20191.67001.79001.67001.76001.760087,900
Jul 23, 20191.69001.76001.60001.69001.6900630,800
Jul 22, 20191.70001.72001.65001.68001.6800217,900
Jul 19, 20191.74001.76001.65001.70001.7000218,300
Jul 18, 20191.78001.78001.70001.72001.7200205,600
Jul 17, 20191.91002.00001.76001.78001.7800151,700
Jul 16, 20191.72001.95001.70001.93001.93001,143,400
Jul 15, 20191.66001.72001.65001.70001.7000109,100
Jul 12, 20191.68001.74001.65001.69001.6900201,000
Jul 11, 20191.68001.75001.65001.69001.6900462,300
Jul 10, 20191.38001.96001.37001.81001.81002,694,200
Jul 09, 20191.38001.40001.34001.37001.370089,500
Jul 08, 20191.40001.40001.36001.38001.380030,400
Jul 05, 20191.39001.41001.36001.40001.40006,100
Jul 03, 20191.43001.43001.36001.40001.400051,700
Jul 02, 20191.41001.44001.40001.40001.400028,300
Jul 01, 20191.40001.45001.39001.41001.4100631,100
Jun 28, 20191.31001.46001.31001.43001.4300402,100
Jun 27, 20191.31001.39001.31001.35001.350033,700
Jun 26, 20191.34001.39001.30001.30001.300066,700
Jun 25, 20191.35001.37001.32001.35001.350016,500
Jun 24, 20191.39001.39001.29001.36001.360070,600
Jun 21, 20191.36001.42001.32001.40001.4000264,000
Jun 20, 20191.38001.38001.33001.37001.370064,700
Jun 19, 20191.35001.39001.25001.39001.3900136,300
Jun 18, 20191.31001.40001.29001.35001.3500199,200
Jun 17, 20191.45001.45001.21001.29001.2900271,200
Jun 14, 20191.50001.50001.40001.43001.430083,700
Jun 13, 20191.50001.50001.40001.45001.450045,700
Jun 12, 20191.45001.56001.40001.50001.5000354,200
Jun 11, 20191.32001.45001.31001.43001.430077,800
Jun 10, 20191.25001.32001.24001.30001.300063,200
Jun 07, 20191.24001.30001.15001.25001.2500159,800
Jun 06, 20191.21001.29001.21001.25001.250055,700
Jun 05, 20191.31001.32001.20001.24001.240041,600
Jun 04, 20191.30001.35001.29001.30001.300010,600
Jun 03, 20191.34001.34001.25001.30001.300013,800
May 31, 20191.33001.33001.24001.27001.270041,300
May 30, 20191.22001.34001.22001.31001.310069,300
May 29, 20191.28001.31001.21001.25001.2500124,700
May 28, 20191.31001.34001.27001.27001.270039,500
May 24, 20191.28001.33001.25001.31001.310086,900
May 23, 20191.19001.29001.19001.28001.2800248,800
May 22, 20191.21001.24001.19001.19001.1900126,100
May 21, 20191.26001.27001.21001.22001.2200100,700
May 20, 20191.22001.27001.20001.27001.270028,600
May 17, 20191.21001.24001.18001.20001.200061,800
May 16, 20191.25001.27001.20001.20001.2000121,600
May 15, 20191.22001.24001.19001.22001.220096,400
May 14, 20191.26001.26001.22001.23001.230051,400
May 13, 20191.25001.27001.24001.27001.270021,700
May 10, 20191.29001.33001.25001.25001.250074,200
May 09, 20191.30001.31001.28001.29001.2900304,400
May 08, 20191.29001.33001.29001.31001.310014,900
May 07, 20191.35001.37001.31001.34001.340023,000
May 06, 20191.32001.38001.30001.34001.340036,600
May 03, 20191.33001.36001.26001.33001.330032,200
May 02, 20191.35001.35001.33001.33001.33005,400
May 01, 20191.33001.38001.31001.33001.33006,600
Apr 30, 20191.38001.39001.30001.33001.3300134,000
Apr 29, 20191.38001.38001.34001.36001.36005,500
Apr 26, 20191.40001.45001.36001.38001.380028,300
Apr 25, 20191.38001.41001.34001.41001.410048,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...