SeaChange International, Inc. (SEAC)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 400 |
| 15 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 900 |
| 14 may 2024 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 1,400 |
| 13 may 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,300 |
| 10 may 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 500 |
| 09 may 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 100 |
| 08 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 07 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 06 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 03 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 02 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 01 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 30 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 600 |
| 29 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| 26 abr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 300 |
| 25 abr 2024 | 4.58 | 5.60 | 4.58 | 5.50 | 5.50 | 18,700 |
| 24 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 23 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 22 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 19 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 18 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 17 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 200 |
| 16 abr 2024 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 1,500 |
| 15 abr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 12 abr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 11 abr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 100 |
| 10 abr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 09 abr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1,700 |
| 08 abr 2024 | 4.50 | 4.50 | 4.26 | 4.26 | 4.26 | 1,100 |
| 05 abr 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 1,300 |
| 04 abr 2024 | 5.00 | 5.00 | 4.50 | 4.88 | 4.88 | 3,400 |
| 03 abr 2024 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | 11,700 |
| 02 abr 2024 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 6,300 |
| 01 abr 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
| 28 mar 2024 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1,800 |
| 27 mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 200 |
| 26 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 300 |
| 25 mar 2024 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | 600 |
| 22 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 21 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 800 |
| 20 mar 2024 | 4.15 | 4.50 | 4.15 | 4.50 | 4.50 | 3,200 |
| 19 mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 600 |
| 18 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 700 |
| 15 mar 2024 | 4.60 | 5.20 | 4.60 | 5.20 | 5.20 | 1,500 |
| 14 mar 2024 | 4.56 | 4.60 | 4.56 | 4.57 | 4.57 | 2,500 |
| 13 mar 2024 | 4.58 | 5.39 | 4.55 | 5.39 | 5.39 | 9,500 |
| 12 mar 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 6,400 |
| 11 mar 2024 | 4.06 | 5.49 | 4.03 | 4.80 | 4.80 | 80,800 |
| 08 mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
| 07 mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - |
| 06 mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1,000 |
| 05 mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 300 |
| 04 mar 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 100 |
| 01 mar 2024 | 1.57 | 1.75 | 1.50 | 1.75 | 1.75 | 3,700 |
| 29 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 28 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 27 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 26 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 100 |
| 23 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 200 |
| 22 feb 2024 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 2,600 |
| 21 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 20 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1,400 |
| 16 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1,100 |
| 15 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 14 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 13 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 600 |
| 12 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 09 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 400 |
| 08 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1,300 |
| 07 feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 200 |
| 06 feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 300 |
| 05 feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 300 |
| 02 feb 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1,000 |
| 01 feb 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 31 ene 2024 | 2.90 | 3.34 | 2.90 | 3.34 | 3.34 | 700 |
| 30 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1,300 |
| 29 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 26 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 25 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 500 |
| 24 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 23 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 900 |
| 22 ene 2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 600 |
| 19 ene 2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - |
| 18 ene 2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 400 |
| 17 ene 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 500 |
| 16 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 700 |
| 12 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 11 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 10 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 09 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1,300 |
| 08 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 05 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 04 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 03 ene 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 300 |
| 02 ene 2024 | 2.75 | 2.75 | 2.40 | 2.40 | 2.40 | 300 |
| 29 dic 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2,200 |
| 28 dic 2023 | 2.75 | 3.13 | 2.75 | 3.13 | 3.13 | 900 |
| 27 dic 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2,600 |
| 26 dic 2023 | 2.31 | 2.99 | 2.31 | 2.75 | 2.75 | 2,400 |
| 22 dic 2023 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.