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 (%)
Aug 31, 2012 6.880 6.960 6.600 6.840 5,262 +0.00(+0.00%)
Aug 30, 2012 6.840 6.960 6.720 6.840 9,845 +0.08(+1.18%)
Aug 29, 2012 6.920 6.920 6.560 6.760 7,115 -0.04(-0.59%)
Aug 27, 2012 6.880 6.960 6.520 6.800 12,928 +0.08(+1.19%)
Aug 24, 2012 6.640 6.880 6.600 6.720 15,293 +0.12(+1.82%)
Aug 23, 2012 6.520 6.800 6.400 6.600 7,149 +0.08(+1.23%)
Aug 22, 2012 6.400 6.640 6.356 6.520 22,757 -0.16(-2.40%)
Aug 21, 2012 6.880 6.952 6.600 6.680 10,406 -0.08(-1.18%)
Aug 20, 2012 7.000 7.000 6.720 6.760 10,938 -0.12(-1.74%)
Aug 17, 2012 7.200 7.200 6.800 6.880 15,233 -0.32(-4.44%)
Aug 16, 2012 6.640 7.520 6.640 7.200 27,008 +0.43(+6.30%)
Aug 15, 2012 6.720 6.800 6.640 6.773 4,600 -0.05(-0.77%)
Aug 14, 2012 6.920 7.000 6.800 6.826 6,030 -0.21(-3.04%)
Aug 13, 2012 6.880 7.160 6.840 7.040 4,823 +0.04(+0.57%)
Aug 10, 2012 6.960 7.276 6.920 7.000 7,650 +0.04(+0.57%)
Aug 09, 2012 7.120 7.280 6.840 6.960 24,469 -0.08(-1.14%)
Aug 08, 2012 7.000 7.520 6.960 7.040 33,814 +0.08(+1.15%)
Aug 07, 2012 7.120 7.800 6.760 6.960 21,129 -0.16(-2.25%)
Aug 06, 2012 6.960 7.320 6.560 7.120 23,468 +0.00(+0.00%)
Aug 03, 2012 8.000 8.000 7.000 7.120 9,518 -0.04(-0.56%)
Aug 02, 2012 7.360 7.600 7.000 7.160 14,320 -0.16(-2.19%)
Aug 01, 2012 7.600 7.600 7.200 7.320 12,652 -0.36(-4.69%)
Jul 31, 2012 7.480 7.760 7.200 7.680 14,379 +0.32(+4.35%)
Jul 30, 2012 7.280 7.600 7.280 7.360 12,086 -0.16(-2.13%)
Jul 27, 2012 7.960 7.960 7.120 7.520 13,464 -0.08(-1.05%)
Jul 26, 2012 7.800 7.840 6.160 7.600 53,733 +0.16(+2.15%)
Jul 25, 2012 7.600 8.000 7.320 7.440 20,578 -0.20(-2.62%)
Jul 24, 2012 7.840 7.960 7.600 7.640 16,400 -0.12(-1.55%)
Jul 23, 2012 7.800 8.000 7.680 7.760 26,688 -0.16(-2.02%)
Jul 20, 2012 8.120 8.200 7.800 7.920 27,473 -0.36(-4.35%)
Jul 19, 2012 8.280 8.280 8.080 8.280 8,803 +0.12(+1.47%)
Jul 18, 2012 8.000 8.320 8.000 8.160 9,932 -0.04(-0.49%)
Jul 17, 2012 8.280 8.360 8.040 8.200 33,386 -0.20(-2.38%)
Jul 16, 2012 8.280 8.400 8.240 8.400 7,962 +0.12(+1.45%)
Jul 13, 2012 8.160 8.440 8.160 8.280 9,903 +0.12(+1.47%)
Jul 12, 2012 8.320 8.480 8.160 8.160 20,850 -0.12(-1.45%)
Jul 11, 2012 8.200 8.353 8.200 8.280 5,511 +0.08(+0.98%)
Jul 10, 2012 8.400 8.600 8.200 8.200 14,928 -0.20(-2.38%)
Jul 09, 2012 8.560 8.680 8.240 8.400 17,114 -0.16(-1.87%)
Jul 06, 2012 9.000 9.160 8.527 8.560 9,768 -0.20(-2.28%)
Jul 05, 2012 8.800 8.920 8.760 8.760 6,952 -0.08(-0.90%)
Jul 03, 2012 9.040 9.040 8.760 8.840 8,285 -0.08(-0.90%)
Jul 02, 2012 8.880 9.200 8.880 8.920 8,844 +0.00(+0.00%)
Jun 29, 2012 8.800 9.160 8.600 8.920 10,556 +0.20(+2.29%)
Jun 28, 2012 8.760 8.880 8.640 8.720 9,928 +0.08(+0.93%)
Jun 27, 2012 8.800 8.880 8.560 8.640 12,737 -0.12(-1.37%)
Jun 26, 2012 8.600 8.880 8.440 8.760 24,021 +0.28(+3.30%)
Jun 25, 2012 8.520 8.760 8.480 8.480 8,900 -0.12(-1.40%)
Jun 22, 2012 8.800 8.883 8.440 8.600 16,937 -0.12(-1.38%)
Jun 21, 2012 8.778 9.160 8.600 8.720 18,550 +0.00(+0.00%)
Jun 20, 2012 9.040 9.040 8.720 8.720 18,315 -0.32(-3.54%)
Jun 19, 2012 8.880 9.600 8.800 9.040 16,690 +0.04(+0.44%)
Jun 18, 2012 8.960 9.400 8.800 9.000 14,746 -0.20(-2.17%)
Jun 15, 2012 9.200 9.320 8.600 9.200 16,353 +0.04(+0.44%)
Jun 14, 2012 9.200 9.200 8.880 9.160 10,472 -0.08(-0.87%)
Jun 13, 2012 9.325 9.480 9.160 9.240 10,646 -0.16(-1.70%)
Jun 12, 2012 9.320 9.680 9.120 9.400 14,200 +0.24(+2.62%)
Jun 11, 2012 9.800 9.800 8.860 9.160 27,398 +0.56(+6.51%)
Jun 08, 2012 8.760 8.960 8.600 8.600 6,056 -0.36(-4.02%)
Jun 07, 2012 8.880 9.360 8.760 8.960 21,477 +0.08(+0.90%)
Jun 06, 2012 8.640 9.080 8.560 8.880 21,526 +0.14(+1.60%)
Jun 05, 2012 8.480 8.840 8.440 8.740 15,176 +0.34(+4.05%)
Jun 04, 2012 8.440 8.720 8.400 8.400 19,648 -0.16(-1.87%)
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.