Historical Data for SeaChange International Inc. (SEAC)

$ 3.03   0.04 (+1.34%) Volume: 149.44k 4:00 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 3.01 3.05 2.96 3.03 149.44k 0.04 1.34% 3.03 451.59k 920
10/15/19 2.77 3.055 2.77 2.99 237.43k 0.20 7.17% 2.99 702.87k 1,004
10/14/19 2.80 2.81 2.69 2.79 59.57k 0.01 0.36% 2.79 163.85k 519
10/11/19 2.71 2.81 2.63 2.78 155.52k 0.08 2.96% 2.78 419.6k 1,137
10/10/19 2.74 2.79 2.68 2.70 194.92k -0.05 -1.82% 2.70 532.78k 1,239
10/09/19 2.83 2.85 2.68 2.75 197.03k -0.05 -1.79% 2.75 541.12k 1,424
10/08/19 2.92 2.93 2.79 2.80 126.94k -0.13 -4.44% 2.80 360.37k 953
10/07/19 2.84 3.03 2.81 2.93 104.06k 0.06 2.09% 2.93 304.74k 663
10/04/19 2.95 2.9656 2.84 2.87 61.54k -0.10 -3.37% 2.87 178.3k 504
10/03/19 2.73 2.97 2.73 2.97 181.56k 0.23 8.39% 2.97 523.88k 1,434
10/02/19 2.92 2.92 2.72 2.74 217.35k -0.19 -6.48% 2.74 605.34k 1,088
10/01/19 2.86 3.03 2.86 2.93 153.11k 0.05 1.74% 2.93 450.19k 1,830
09/30/19 2.90 2.93 2.84 2.88 166.53k -0.03 -1.03% 2.88 479.91k 1,071
09/27/19 3.03 3.08 2.84 2.91 370.61k -0.11 -3.64% 2.91 1.09m 1,969
09/26/19 2.94 3.05 2.93 3.02 122.44k 0.09 3.07% 3.02 370.39k 820
09/25/19 2.90 2.99 2.8858 2.93 163.89k 0.03 1.03% 2.93 482.69k 1,265
09/24/19 2.97 3.02 2.83 2.90 233.82k -0.06 -2.03% 2.90 677.73k 1,704
09/23/19 3.09 3.09 2.92 2.96 211.35k -0.13 -4.21% 2.96 632.3k 1,437
09/20/19 3.03 3.09 2.89 3.09 633.45k 0.09 3.00% 3.09 1.92m 2,464
09/19/19 2.91 3.1132 2.88 3.00 343.51k 0.11 3.81% 3.00 1.03m 2,285
09/18/19 2.88 2.97 2.83 2.89 191.01k -0.02 -0.69% 2.89 551.26k 1,407
09/17/19 3.00 3.12 2.86 2.91 317.62k -0.07 -2.35% 2.91 946.02k 1,564
09/16/19 2.96 3.05 2.85 2.98 305.91k 0.03 1.02% 2.98 909.5k 1,850