NASDAQ, SEGG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, SEGG:

13 Aug 25 16:41

LAST: 0.8200	CHANGE: 0.01	OPEN: 0.8100	HIGH: 0.8300	ASK: 0.0000	VOLUME: 308.2K
LAST: 0.8200	CHG(%): 1.09	PREV: 0.8290	LOW: 0.7900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.8110	0.8300	0.7900	0.8200	310.9K
12 Aug 25	0.8700	0.8800	0.8000	0.8290	230.5K
11 Aug 25	0.8050	0.8849	0.7807	0.8000	650K
08 Aug 25	0.8510	0.8786	0.8050	0.8100	555K
07 Aug 25	0.8827	0.9000	0.8500	0.8690	403.1K
06 Aug 25	0.9100	0.9500	0.8806	0.9100	288.1K
05 Aug 25	0.8760	0.9400	0.8700	0.9200	198.1K
04 Aug 25	0.9300	0.9560	0.8830	0.8950	678.4K
01 Aug 25	0.9800	1.0100	0.9209	0.9301	650.9K
31 Jul 25	1.1100	1.1300	0.9712	0.9712	1.55M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.83
MA20:	1.00
STO9:	6.10
RSI14:	27.06
WPR14:	-93.75
MTM14:	-0.30
ROC14:	-0.27
Week High:	0.95
Week Low:	0.78
Month High:	1.31
Month Low:	0.78