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 (%)
Sep 30, 2021 4.400 4.430 4.340 4.390 86,259 -0.03(-0.68%)
Sep 29, 2021 4.530 4.530 4.400 4.420 74,368 -0.05(-1.12%)
Sep 28, 2021 4.520 4.540 4.430 4.470 61,949 -0.09(-1.97%)
Sep 27, 2021 4.560 4.600 4.520 4.560 101,575 +0.00(+0.00%)
Sep 24, 2021 4.550 4.620 4.510 4.560 90,767 -0.04(-0.87%)
Sep 23, 2021 4.720 4.820 4.580 4.600 138,137 -0.06(-1.29%)
Sep 22, 2021 4.660 4.750 4.650 4.660 44,402 +0.00(+0.00%)
Sep 21, 2021 4.760 4.760 4.640 4.660 47,794 -0.01(-0.21%)
Sep 20, 2021 4.650 4.720 4.612 4.670 101,836 -0.05(-1.06%)
Sep 17, 2021 4.790 4.830 4.670 4.720 65,550 -0.12(-2.48%)
Sep 16, 2021 4.840 4.840 4.710 4.840 54,136 +0.08(+1.68%)
Sep 15, 2021 4.710 4.900 4.660 4.760 60,990 +0.07(+1.49%)
Sep 14, 2021 4.810 4.890 4.660 4.690 45,108 -0.14(-2.90%)
Sep 13, 2021 4.820 4.970 4.730 4.830 112,134 -0.02(-0.41%)
Sep 10, 2021 4.760 4.950 4.750 4.850 61,542 +0.02(+0.41%)
Sep 09, 2021 4.800 4.970 4.800 4.830 40,439 +0.02(+0.42%)
Sep 08, 2021 4.970 5.007 4.786 4.810 73,427 -0.19(-3.80%)
Sep 07, 2021 5.000 5.050 4.910 5.000 66,000 +0.01(+0.20%)
Sep 03, 2021 5.100 5.130 4.980 4.990 40,702 -0.10(-1.96%)
Sep 02, 2021 5.150 5.180 5.030 5.090 88,980 +0.02(+0.39%)
Sep 01, 2021 5.150 5.190 5.020 5.070 69,797 -0.07(-1.36%)
Aug 31, 2021 5.050 5.250 5.030 5.140 88,391 +0.09(+1.78%)
Aug 30, 2021 5.080 5.100 4.910 5.050 306,055 -0.05(-0.98%)
Aug 27, 2021 5.000 5.250 4.965 5.100 160,069 +0.09(+1.80%)
Aug 26, 2021 4.950 5.120 4.950 5.010 47,237 +0.01(+0.20%)
Aug 25, 2021 5.020 5.100 4.940 5.000 76,024 -0.03(-0.60%)
Aug 24, 2021 4.790 5.070 4.790 5.030 109,661 +0.29(+6.12%)
Aug 23, 2021 4.680 4.820 4.600 4.740 136,911 +0.14(+3.04%)
Aug 20, 2021 4.420 4.680 4.400 4.600 139,717 +0.11(+2.45%)
Aug 19, 2021 4.740 4.740 4.460 4.490 274,795 -0.28(-5.87%)
Aug 18, 2021 4.860 4.910 4.760 4.770 134,370 -0.06(-1.24%)
Aug 17, 2021 5.220 5.220 4.710 4.830 442,075 -0.43(-8.17%)
Aug 16, 2021 5.530 5.600 5.260 5.260 171,234 -0.24(-4.36%)
Aug 13, 2021 5.490 5.540 5.170 5.500 310,617 +0.10(+1.85%)
Aug 12, 2021 5.660 5.680 5.360 5.400 192,305 -0.13(-2.35%)
Aug 11, 2021 5.310 5.550 5.305 5.530 413,706 +0.22(+4.14%)
Aug 10, 2021 5.400 5.469 5.310 5.310 87,890 -0.09(-1.67%)
Aug 09, 2021 5.460 5.550 5.400 5.400 149,080 -0.15(-2.70%)
Aug 06, 2021 5.510 5.660 5.495 5.550 80,916 +0.03(+0.54%)
Aug 05, 2021 5.450 5.620 5.450 5.520 53,868 +0.05(+0.91%)
Aug 04, 2021 5.500 5.690 5.450 5.470 209,782 -0.04(-0.73%)
Aug 03, 2021 5.300 5.660 5.300 5.510 186,541 +0.08(+1.47%)
Aug 02, 2021 5.340 5.608 5.340 5.430 59,037 +0.07(+1.31%)
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%)
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.