Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sequans Communications S A ADR (NY: SQNS )

0.5198 +0.0200 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Mar 31, 2015 6.376 6.880 6.200 6.720 5,756 +0.24(+3.70%)
Mar 30, 2015 6.280 6.600 6.160 6.480 4,845 +0.04(+0.62%)
Mar 27, 2015 6.960 6.960 6.400 6.440 4,327 -0.20(-3.01%)
Mar 26, 2015 6.720 6.920 6.440 6.640 15,837 -0.28(-4.05%)
Mar 25, 2015 7.200 7.200 6.840 6.920 4,231 -0.12(-1.70%)
Mar 24, 2015 6.840 7.320 6.840 7.040 15,431 +0.36(+5.39%)
Mar 23, 2015 6.440 6.800 6.440 6.680 3,710 +0.28(+4.37%)
Mar 20, 2015 6.640 6.960 6.400 6.400 7,344 -0.08(-1.23%)
Mar 19, 2015 6.560 6.600 6.360 6.480 5,580 +0.12(+1.89%)
Mar 18, 2015 6.320 6.560 6.280 6.360 4,051 +0.08(+1.27%)
Mar 17, 2015 6.080 6.400 6.080 6.280 10,646 -0.11(-1.69%)
Mar 16, 2015 6.160 6.560 6.000 6.388 6,884 +0.23(+3.70%)
Mar 13, 2015 6.160 6.276 5.200 6.160 48,299 +0.00(+0.00%)
Mar 12, 2015 6.200 6.240 6.160 6.160 75,146 +0.00(+0.00%)
Mar 11, 2015 6.640 6.640 6.080 6.160 18,947 -0.12(-1.91%)
Mar 10, 2015 7.000 7.080 6.200 6.280 41,980 -0.80(-11.30%)
Mar 09, 2015 7.360 7.360 7.000 7.080 13,923 -0.25(-3.36%)
Mar 06, 2015 7.676 7.760 7.320 7.326 8,489 -0.03(-0.46%)
Mar 05, 2015 7.680 7.680 7.360 7.360 8,130 -0.12(-1.60%)
Mar 04, 2015 7.520 7.800 7.440 7.480 17,214 +0.04(+0.54%)
Mar 03, 2015 7.600 7.600 7.440 7.440 7,362 -0.16(-2.11%)
Mar 02, 2015 7.680 7.800 7.480 7.600 17,506 +0.32(+4.40%)
Feb 27, 2015 7.520 7.520 7.187 7.280 9,108 -0.20(-2.67%)
Feb 26, 2015 7.800 8.000 7.480 7.480 28,853 -0.16(-2.09%)
Feb 25, 2015 7.120 7.720 7.120 7.640 26,179 +0.64(+9.14%)
Feb 24, 2015 6.840 7.240 6.680 7.000 28,391 +0.12(+1.74%)
Feb 23, 2015 7.600 7.600 6.880 6.880 22,260 -0.68(-8.99%)
Feb 20, 2015 7.760 7.760 7.404 7.560 11,821 -0.08(-1.05%)
Feb 19, 2015 7.200 7.640 7.200 7.640 17,809 +0.40(+5.52%)
Feb 18, 2015 7.840 8.000 7.200 7.240 24,263 -0.56(-7.18%)
Feb 17, 2015 7.240 7.960 7.240 7.800 75,526 +0.64(+8.94%)
Feb 13, 2015 6.280 7.160 7.160 7.160 45,050 +0.76(+11.87%)
Feb 12, 2015 6.120 6.480 6.120 6.400 27,666 +0.49(+8.34%)
Feb 11, 2015 5.280 6.240 5.280 5.907 56,189 +0.47(+8.59%)
Feb 10, 2015 5.160 5.520 5.120 5.440 22,424 +0.24(+4.62%)
Feb 09, 2015 5.000 5.360 5.000 5.200 42,457 +0.20(+4.00%)
Feb 06, 2015 5.000 5.080 4.960 5.000 9,644 -0.16(-3.10%)
Feb 05, 2015 5.120 5.200 4.600 5.160 26,281 -0.20(-3.73%)
Feb 04, 2015 5.440 5.600 5.120 5.360 23,536 +0.20(+3.88%)
Feb 03, 2015 5.040 5.840 5.040 5.160 105,248 +0.44(+9.32%)
Feb 02, 2015 4.320 4.760 4.320 4.720 12,083 +0.28(+6.31%)
Jan 30, 2015 4.040 4.640 4.040 4.440 21,232 +0.28(+6.73%)
Jan 29, 2015 4.440 4.440 4.120 4.160 33,353 -0.28(-6.31%)
Jan 28, 2015 4.440 4.520 4.440 4.440 19,790 -0.08(-1.77%)
Jan 27, 2015 4.440 4.640 4.440 4.520 2,385 +0.00(+0.00%)
Jan 26, 2015 4.480 4.600 4.320 4.520 25,860 -0.12(-2.59%)
Jan 23, 2015 4.600 4.720 4.520 4.640 5,723 -0.04(-0.85%)
Jan 22, 2015 4.720 4.840 4.600 4.680 8,858 +0.00(+0.00%)
Jan 21, 2015 4.760 4.800 4.600 4.680 4,483 -0.04(-0.85%)
Jan 20, 2015 4.480 4.920 4.480 4.720 7,184 +0.11(+2.47%)
Jan 16, 2015 4.920 5.120 4.600 4.606 20,744 -0.27(-5.61%)
Jan 15, 2015 5.080 5.320 4.880 4.880 5,641 -0.21(-4.06%)
Jan 14, 2015 5.240 5.320 4.880 5.086 12,292 -0.23(-4.39%)
Jan 13, 2015 5.120 5.400 5.080 5.320 44,323 +0.24(+4.72%)
Jan 12, 2015 5.120 5.153 5.000 5.080 21,145 -0.08(-1.55%)
Jan 09, 2015 5.120 5.160 4.960 5.160 9,474 +0.16(+3.20%)
Jan 08, 2015 5.143 5.143 4.960 5.000 20,120 +0.04(+0.81%)
Jan 07, 2015 4.840 5.240 4.840 4.960 33,711 +0.12(+2.48%)
Jan 06, 2015 4.998 4.998 4.760 4.840 19,016 +0.03(+0.57%)
Jan 05, 2015 4.760 4.920 4.680 4.813 16,662 -0.03(-0.56%)
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.