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 )

0.6500 +0.0039 (+0.60%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 10, 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 (%)
Jul 30, 2021 5.300 5.450 5.300 5.360 97,339 +0.04(+0.75%)
Jul 29, 2021 5.260 5.370 5.250 5.320 65,477 +0.07(+1.33%)
Jul 28, 2021 5.280 5.330 5.180 5.250 57,101 +0.08(+1.55%)
Jul 27, 2021 5.090 5.180 4.880 5.170 188,916 +0.13(+2.58%)
Jul 26, 2021 5.180 5.349 5.000 5.040 202,914 -0.12(-2.33%)
Jul 23, 2021 5.260 5.470 5.100 5.160 99,585 -0.17(-3.19%)
Jul 22, 2021 5.500 5.620 5.320 5.330 54,652 -0.19(-3.44%)
Jul 21, 2021 5.380 5.630 5.360 5.520 92,433 +0.16(+2.99%)
Jul 20, 2021 5.340 5.470 5.296 5.360 88,869 +0.00(+0.00%)
Jul 19, 2021 5.340 5.430 5.310 5.360 75,543 -0.12(-2.19%)
Jul 16, 2021 5.680 5.680 5.430 5.480 132,736 -0.14(-2.49%)
Jul 15, 2021 5.680 5.785 5.580 5.620 125,006 -0.03(-0.53%)
Jul 14, 2021 5.880 5.880 5.630 5.650 65,340 -0.18(-3.09%)
Jul 13, 2021 5.800 5.980 5.700 5.830 107,428 +0.04(+0.69%)
Jul 12, 2021 5.800 5.870 5.750 5.790 48,665 +0.01(+0.17%)
Jul 09, 2021 5.660 5.890 5.595 5.780 64,334 +0.17(+3.03%)
Jul 08, 2021 5.560 5.740 5.540 5.610 77,279 +0.00(+0.00%)
Jul 07, 2021 5.830 5.830 5.570 5.610 98,222 -0.18(-3.11%)
Jul 06, 2021 5.830 5.900 5.710 5.790 106,318 +0.02(+0.35%)
Jul 02, 2021 5.950 5.950 5.700 5.770 59,723 -0.09(-1.54%)
Jul 01, 2021 6.080 6.080 5.800 5.860 76,640 -0.16(-2.66%)
Jun 30, 2021 6.090 6.250 5.940 6.020 121,781 -0.09(-1.47%)
Jun 29, 2021 5.950 6.210 5.911 6.110 110,232 +0.13(+2.17%)
Jun 28, 2021 6.000 6.035 5.830 5.980 61,785 +0.02(+0.34%)
Jun 25, 2021 5.880 6.080 5.880 5.960 94,604 +0.05(+0.85%)
Jun 24, 2021 6.060 6.155 5.835 5.910 176,215 -0.13(-2.15%)
Jun 23, 2021 5.770 6.110 5.770 6.040 173,366 +0.27(+4.68%)
Jun 22, 2021 5.900 5.990 5.760 5.770 67,856 -0.22(-3.67%)
Jun 21, 2021 5.700 6.020 5.700 5.990 115,325 +0.21(+3.63%)
Jun 18, 2021 5.850 5.900 5.710 5.780 101,586 -0.07(-1.20%)
Jun 17, 2021 5.890 6.000 5.840 5.850 101,185 -0.08(-1.35%)
Jun 16, 2021 6.090 6.190 5.840 5.930 193,065 -0.18(-2.95%)
Jun 15, 2021 6.100 6.180 5.994 6.110 108,665 +0.02(+0.33%)
Jun 14, 2021 6.050 6.100 5.937 6.090 120,999 +0.02(+0.33%)
Jun 11, 2021 6.200 6.580 5.980 6.070 562,591 -0.01(-0.16%)
Jun 10, 2021 6.150 6.230 6.050 6.080 135,245 -0.14(-2.25%)
Jun 09, 2021 6.230 6.319 6.050 6.220 104,492 -0.08(-1.27%)
Jun 08, 2021 5.700 6.840 5.460 6.300 779,724 +0.72(+12.90%)
Jun 07, 2021 5.450 5.600 5.410 5.580 69,248 +0.10(+1.82%)
Jun 04, 2021 5.250 5.650 5.250 5.480 302,565 +0.25(+4.78%)
Jun 03, 2021 5.310 5.349 5.210 5.230 82,576 -0.09(-1.69%)
Jun 02, 2021 5.270 5.400 5.110 5.320 149,925 +0.01(+0.19%)
Jun 01, 2021 5.210 5.540 5.120 5.310 154,064 +0.04(+0.76%)
May 28, 2021 5.410 5.470 5.230 5.270 83,686 -0.09(-1.68%)
May 27, 2021 5.270 5.430 5.179 5.360 161,523 +0.11(+2.10%)
May 26, 2021 5.080 5.370 5.080 5.250 140,797 +0.18(+3.55%)
May 25, 2021 5.430 5.430 4.990 5.070 383,205 -0.37(-6.80%)
May 24, 2021 5.430 5.740 5.240 5.440 220,315 +0.00(+0.00%)
May 21, 2021 5.610 5.690 5.430 5.440 72,271 -0.16(-2.86%)
May 20, 2021 5.320 5.690 5.320 5.600 171,804 +0.28(+5.26%)
May 19, 2021 5.180 5.350 5.050 5.320 137,362 +0.06(+1.14%)
May 18, 2021 5.010 5.420 5.000 5.260 184,324 +0.29(+5.84%)
May 17, 2021 5.000 5.080 4.890 4.970 66,033 -0.03(-0.60%)
May 14, 2021 4.800 5.070 4.760 5.000 178,096 +0.20(+4.17%)
May 13, 2021 5.000 5.100 4.720 4.800 422,225 -0.09(-1.84%)
May 12, 2021 5.120 5.200 4.880 4.890 204,764 -0.30(-5.78%)
May 11, 2021 5.000 5.380 4.810 5.190 252,943 +0.01(+0.19%)
May 10, 2021 5.570 5.570 5.110 5.180 343,112 -0.34(-6.16%)
May 07, 2021 5.280 5.630 5.270 5.520 188,124 +0.17(+3.18%)
May 06, 2021 5.500 5.500 5.200 5.350 292,598 -0.15(-2.73%)
May 05, 2021 5.410 5.510 5.300 5.500 208,561 +0.06(+1.10%)
May 04, 2021 5.600 5.630 5.360 5.440 508,728 -0.14(-2.51%)
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.