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 )

0.5463 -0.0037 (-0.67%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 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 (%)
Apr 30, 2019 4.440 4.440 4.390 4.400 1,848 +0.04(+0.92%)
Apr 29, 2019 4.520 4.560 4.360 4.360 20,248 -0.12(-2.68%)
Apr 26, 2019 4.480 4.520 4.400 4.480 19,725 +0.08(+1.82%)
Apr 25, 2019 4.560 4.560 4.360 4.400 20,211 -0.16(-3.51%)
Apr 24, 2019 4.640 4.640 4.440 4.560 31,984 -0.04(-0.87%)
Apr 23, 2019 4.400 4.697 4.280 4.600 63,249 +0.28(+6.48%)
Apr 22, 2019 4.320 4.400 4.200 4.320 21,466 -0.01(-0.34%)
Apr 18, 2019 4.400 4.400 4.280 4.335 10,350 -0.07(-1.48%)
Apr 17, 2019 4.440 4.520 4.320 4.400 27,406 +0.00(+0.00%)
Apr 16, 2019 4.400 4.400 4.290 4.400 8,699 +0.00(+0.00%)
Apr 15, 2019 4.440 4.440 4.280 4.400 6,801 +0.00(+0.00%)
Apr 12, 2019 4.400 4.400 4.259 4.400 22,000 +0.10(+2.29%)
Apr 11, 2019 4.280 4.360 4.280 4.302 20,668 -0.02(-0.43%)
Apr 10, 2019 4.360 4.480 4.200 4.320 39,013 +0.00(+0.00%)
Apr 09, 2019 4.320 4.436 4.240 4.320 20,505 -0.08(-1.82%)
Apr 08, 2019 4.480 4.480 4.320 4.400 27,420 +0.04(+0.92%)
Apr 05, 2019 4.240 4.437 4.200 4.360 21,625 +0.08(+1.87%)
Apr 04, 2019 4.360 4.360 4.200 4.280 9,461 -0.04(-0.93%)
Apr 03, 2019 4.400 4.480 4.200 4.320 37,354 -0.04(-0.92%)
Apr 02, 2019 4.520 4.520 4.360 4.360 23,966 -0.16(-3.54%)
Apr 01, 2019 4.360 4.720 4.280 4.520 74,859 +0.11(+2.57%)
Mar 29, 2019 4.480 4.480 4.360 4.407 13,350 -0.03(-0.75%)
Mar 28, 2019 4.560 4.560 4.400 4.440 32,027 +0.00(+0.00%)
Mar 27, 2019 4.480 4.520 4.400 4.440 32,804 +0.00(+0.00%)
Mar 26, 2019 4.400 4.480 4.400 4.440 59,635 +0.04(+0.91%)
Mar 25, 2019 4.600 4.600 4.400 4.400 53,748 -0.32(-6.78%)
Mar 22, 2019 4.720 4.800 4.600 4.720 65,150 +0.00(+0.00%)
Mar 21, 2019 4.520 4.800 4.510 4.720 54,179 +0.20(+4.42%)
Mar 20, 2019 4.560 4.600 4.400 4.520 31,712 -0.04(-0.88%)
Mar 19, 2019 4.480 4.752 4.400 4.560 81,555 +0.24(+5.56%)
Mar 18, 2019 4.440 4.476 4.240 4.320 28,615 -0.12(-2.70%)
Mar 15, 2019 4.440 4.480 4.320 4.440 43,700 +0.04(+0.91%)
Mar 14, 2019 4.520 4.520 4.240 4.400 27,359 +0.00(+0.00%)
Mar 13, 2019 4.600 4.600 4.360 4.400 41,969 -0.08(-1.79%)
Mar 12, 2019 4.320 4.600 4.280 4.480 65,694 +0.24(+5.66%)
Mar 11, 2019 4.280 4.280 4.240 4.240 22,385 -0.04(-0.93%)
Mar 08, 2019 4.360 4.360 4.240 4.280 44,600 -0.08(-1.83%)
Mar 07, 2019 4.280 4.360 4.200 4.360 28,928 +0.08(+1.87%)
Mar 06, 2019 4.400 4.400 4.200 4.280 43,099 -0.12(-2.73%)
Mar 05, 2019 4.440 4.480 4.322 4.400 25,861 -0.08(-1.79%)
Mar 04, 2019 4.480 4.560 4.440 4.480 21,387 +0.04(+0.90%)
Mar 01, 2019 4.400 4.520 4.360 4.440 48,500 +0.04(+0.91%)
Feb 28, 2019 4.520 4.564 4.400 4.400 17,754 -0.12(-2.65%)
Feb 27, 2019 4.760 4.760 4.440 4.520 52,778 -0.08(-1.74%)
Feb 26, 2019 4.400 4.720 4.320 4.600 211,936 +0.20(+4.55%)
Feb 25, 2019 4.440 4.600 4.360 4.400 43,946 +0.00(+0.00%)
Feb 22, 2019 4.480 4.680 4.360 4.400 111,400 -0.12(-2.65%)
Feb 21, 2019 4.920 5.200 4.440 4.520 504,634 +0.28(+6.60%)
Feb 20, 2019 3.920 4.520 3.878 4.240 145,993 +0.20(+4.95%)
Feb 19, 2019 3.560 4.040 3.440 4.040 62,960 +0.08(+2.02%)
Feb 15, 2019 3.960 4.080 3.960 3.960 35,925 -0.08(-1.98%)
Feb 14, 2019 4.000 4.200 3.961 4.040 22,893 +0.10(+2.54%)
Feb 13, 2019 3.800 4.080 3.720 3.940 35,411 +0.26(+7.07%)
Feb 12, 2019 3.600 3.760 3.520 3.680 34,177 +0.06(+1.57%)
Feb 11, 2019 3.680 3.781 3.600 3.623 13,905 +0.02(+0.64%)
Feb 08, 2019 3.720 3.720 3.200 3.600 41,025 -0.08(-2.17%)
Feb 07, 2019 3.520 3.752 3.520 3.680 22,315 -0.20(-5.15%)
Feb 06, 2019 3.720 3.952 3.720 3.880 5,447 +0.21(+5.78%)
Feb 05, 2019 4.000 4.040 3.160 3.668 31,045 -0.35(-8.76%)
Feb 04, 2019 4.040 4.080 3.962 4.020 20,563 -0.02(-0.50%)
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.