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 )

0.5440 -0.0025 (-0.46%)
Official Closing Price Updated: 4:10 PM 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 29, 2016 9.320 9.800 9.220 9.720 35,579 +0.44(+4.74%)
Apr 28, 2016 9.120 10.20 8.840 9.280 59,040 -0.84(-8.30%)
Apr 27, 2016 10.16 10.80 10.08 10.12 45,807 -0.04(-0.39%)
Apr 26, 2016 9.600 10.40 9.600 10.16 30,270 +0.76(+8.09%)
Apr 25, 2016 8.800 10.28 8.800 9.400 62,031 +0.72(+8.29%)
Apr 22, 2016 8.800 8.800 8.440 8.680 34,553 -0.04(-0.46%)
Apr 21, 2016 8.840 9.240 8.640 8.720 34,935 -0.04(-0.46%)
Apr 20, 2016 9.640 9.760 8.720 8.760 57,844 -1.00(-10.25%)
Apr 19, 2016 10.08 10.20 9.720 9.760 17,194 -0.36(-3.56%)
Apr 18, 2016 10.00 10.24 9.934 10.12 6,590 +0.04(+0.40%)
Apr 15, 2016 10.16 10.36 10.04 10.08 10,454 -0.16(-1.56%)
Apr 14, 2016 10.24 10.36 10.04 10.24 14,648 -0.04(-0.39%)
Apr 13, 2016 9.920 10.28 9.844 10.28 13,538 +0.32(+3.21%)
Apr 12, 2016 10.16 10.44 9.860 9.960 30,786 -0.51(-4.90%)
Apr 11, 2016 10.40 10.76 10.32 10.47 13,975 +0.07(+0.70%)
Apr 08, 2016 10.36 10.64 10.12 10.40 7,685 +0.16(+1.56%)
Apr 07, 2016 10.44 10.68 10.24 10.24 4,649 -0.45(-4.17%)
Apr 06, 2016 10.86 10.88 10.28 10.69 15,627 +0.17(+1.57%)
Apr 05, 2016 11.00 11.00 10.48 10.52 10,115 -0.48(-4.36%)
Apr 04, 2016 10.60 11.00 10.44 11.00 27,727 +0.52(+4.96%)
Apr 01, 2016 10.92 10.92 10.44 10.48 26,125 -0.40(-3.68%)
Mar 31, 2016 11.44 11.44 10.64 10.88 17,170 -0.12(-1.09%)
Mar 30, 2016 11.27 11.52 10.72 11.00 10,998 -0.28(-2.48%)
Mar 29, 2016 11.28 11.56 11.00 11.28 9,702 +0.08(+0.71%)
Mar 28, 2016 11.56 11.80 10.84 11.20 24,777 -0.44(-3.78%)
Mar 24, 2016 10.60 11.64 11.64 11.64 60,525 +0.92(+8.58%)
Mar 23, 2016 11.76 11.76 10.44 10.72 20,748 -1.00(-8.53%)
Mar 22, 2016 11.92 12.00 10.96 11.72 95,853 -0.24(-2.01%)
Mar 21, 2016 11.56 11.96 11.12 11.96 90,540 +0.88(+7.94%)
Mar 18, 2016 10.28 11.20 10.00 11.08 75,397 +1.00(+9.92%)
Mar 17, 2016 10.00 10.08 9.920 10.08 21,141 +0.08(+0.80%)
Mar 16, 2016 10.00 10.00 9.680 10.00 17,990 +0.00(+0.00%)
Mar 15, 2016 9.960 10.00 9.840 10.00 26,178 +0.08(+0.81%)
Mar 14, 2016 9.720 9.980 9.720 9.920 21,371 +0.08(+0.81%)
Mar 11, 2016 10.00 10.08 9.600 9.840 36,222 -0.12(-1.20%)
Mar 10, 2016 10.00 10.12 9.760 9.960 33,772 -0.04(-0.40%)
Mar 09, 2016 9.920 10.00 9.720 10.00 26,400 +0.36(+3.73%)
Mar 08, 2016 10.00 10.16 9.560 9.640 33,683 -0.36(-3.60%)
Mar 07, 2016 9.800 10.08 9.720 10.00 39,243 +0.12(+1.21%)
Mar 04, 2016 9.840 10.00 9.840 9.880 28,567 -0.04(-0.40%)
Mar 03, 2016 10.00 10.04 9.600 9.920 38,527 +0.08(+0.81%)
Mar 02, 2016 9.800 9.880 9.560 9.840 38,354 +0.04(+0.41%)
Mar 01, 2016 10.32 10.60 9.280 9.800 62,878 -0.51(-4.97%)
Feb 29, 2016 10.92 11.00 10.20 10.31 37,545 -0.37(-3.45%)
Feb 26, 2016 10.52 10.92 9.680 10.68 66,671 +0.16(+1.52%)
Feb 25, 2016 9.320 10.80 9.320 10.52 139,546 +1.16(+12.39%)
Feb 24, 2016 8.800 9.400 8.600 9.360 38,182 +0.68(+7.83%)
Feb 23, 2016 8.440 9.868 8.360 8.680 93,047 +0.44(+5.34%)
Feb 22, 2016 8.240 8.920 8.160 8.240 54,123 -0.16(-1.90%)
Feb 19, 2016 7.440 8.400 7.400 8.400 40,736 +1.00(+13.51%)
Feb 18, 2016 7.440 7.448 7.320 7.400 1,301 -0.04(-0.54%)
Feb 17, 2016 7.440 7.520 7.400 7.440 4,255 -0.04(-0.53%)
Feb 16, 2016 7.440 7.600 7.120 7.480 7,432 +0.04(+0.54%)
Feb 12, 2016 7.440 7.440 7.440 7.440 3,350 +0.28(+3.91%)
Feb 11, 2016 7.280 7.360 7.120 7.160 3,605 -0.24(-3.24%)
Feb 10, 2016 7.400 7.480 7.326 7.400 3,525 -0.08(-1.07%)
Feb 09, 2016 7.520 7.600 7.400 7.480 3,836 -0.16(-2.09%)
Feb 08, 2016 7.600 7.840 7.560 7.640 11,430 -0.16(-2.05%)
Feb 05, 2016 7.960 8.080 7.600 7.800 24,187 +0.00(+0.00%)
Feb 04, 2016 7.960 8.000 7.040 7.800 29,798 -0.04(-0.51%)
Feb 03, 2016 7.560 7.840 7.320 7.840 14,262 +0.24(+3.16%)
Feb 02, 2016 7.680 7.880 7.600 7.600 5,008 -0.20(-2.56%)
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.