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 )

0.5295 -0.0205 (-3.73%)
Streaming Delayed Price Updated: 12:15 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 30, 2015 7.960 8.160 7.960 8.040 15,924 -0.08(-0.99%)
Apr 29, 2015 8.400 8.440 8.080 8.120 6,530 -0.12(-1.46%)
Apr 28, 2015 7.960 8.400 7.960 8.240 14,438 +0.20(+2.49%)
Apr 27, 2015 8.760 8.960 7.800 8.040 56,677 -0.36(-4.29%)
Apr 24, 2015 8.920 8.920 8.400 8.400 52,613 -0.60(-6.67%)
Apr 23, 2015 7.680 9.280 7.440 9.000 184,864 +1.16(+14.79%)
Apr 22, 2015 7.720 7.920 7.520 7.840 15,022 +0.06(+0.83%)
Apr 21, 2015 7.800 7.800 7.600 7.776 14,454 +0.02(+0.21%)
Apr 20, 2015 7.560 7.760 7.360 7.760 8,971 +0.28(+3.74%)
Apr 17, 2015 7.400 7.520 7.036 7.480 12,391 +0.40(+5.65%)
Apr 16, 2015 7.240 7.240 6.600 7.080 38,608 +0.55(+8.46%)
Apr 15, 2015 6.480 6.800 6.400 6.528 10,696 +0.01(+0.12%)
Apr 14, 2015 6.531 6.720 6.400 6.520 10,013 -0.10(-1.55%)
Apr 13, 2015 6.800 6.840 6.440 6.623 6,481 -0.10(-1.45%)
Apr 10, 2015 6.760 6.760 6.520 6.720 2,167 +0.00(+0.00%)
Apr 09, 2015 6.680 6.760 6.520 6.720 2,557 -0.04(-0.59%)
Apr 08, 2015 6.720 6.840 6.520 6.760 9,166 +0.04(+0.60%)
Apr 07, 2015 6.440 6.720 6.320 6.720 5,775 +0.12(+1.82%)
Apr 06, 2015 6.760 6.760 6.280 6.600 8,073 -0.36(-5.17%)
Apr 02, 2015 6.720 6.960 6.960 6.960 4,075 -0.04(-0.57%)
Apr 01, 2015 6.800 7.000 6.400 7.000 12,206 +0.28(+4.17%)
Mar 31, 2015 6.376 6.880 6.200 6.720 5,756 +0.24(+3.70%)
Mar 30, 2015 6.280 6.600 6.160 6.480 4,845 +0.04(+0.62%)
Mar 27, 2015 6.960 6.960 6.400 6.440 4,327 -0.20(-3.01%)
Mar 26, 2015 6.720 6.920 6.440 6.640 15,837 -0.28(-4.05%)
Mar 25, 2015 7.200 7.200 6.840 6.920 4,231 -0.12(-1.70%)
Mar 24, 2015 6.840 7.320 6.840 7.040 15,431 +0.36(+5.39%)
Mar 23, 2015 6.440 6.800 6.440 6.680 3,710 +0.28(+4.37%)
Mar 20, 2015 6.640 6.960 6.400 6.400 7,344 -0.08(-1.23%)
Mar 19, 2015 6.560 6.600 6.360 6.480 5,580 +0.12(+1.89%)
Mar 18, 2015 6.320 6.560 6.280 6.360 4,051 +0.08(+1.27%)
Mar 17, 2015 6.080 6.400 6.080 6.280 10,646 -0.11(-1.69%)
Mar 16, 2015 6.160 6.560 6.000 6.388 6,884 +0.23(+3.70%)
Mar 13, 2015 6.160 6.276 5.200 6.160 48,299 +0.00(+0.00%)
Mar 12, 2015 6.200 6.240 6.160 6.160 75,146 +0.00(+0.00%)
Mar 11, 2015 6.640 6.640 6.080 6.160 18,947 -0.12(-1.91%)
Mar 10, 2015 7.000 7.080 6.200 6.280 41,980 -0.80(-11.30%)
Mar 09, 2015 7.360 7.360 7.000 7.080 13,923 -0.25(-3.36%)
Mar 06, 2015 7.676 7.760 7.320 7.326 8,489 -0.03(-0.46%)
Mar 05, 2015 7.680 7.680 7.360 7.360 8,130 -0.12(-1.60%)
Mar 04, 2015 7.520 7.800 7.440 7.480 17,214 +0.04(+0.54%)
Mar 03, 2015 7.600 7.600 7.440 7.440 7,362 -0.16(-2.11%)
Mar 02, 2015 7.680 7.800 7.480 7.600 17,506 +0.32(+4.40%)
Feb 27, 2015 7.520 7.520 7.187 7.280 9,108 -0.20(-2.67%)
Feb 26, 2015 7.800 8.000 7.480 7.480 28,853 -0.16(-2.09%)
Feb 25, 2015 7.120 7.720 7.120 7.640 26,179 +0.64(+9.14%)
Feb 24, 2015 6.840 7.240 6.680 7.000 28,391 +0.12(+1.74%)
Feb 23, 2015 7.600 7.600 6.880 6.880 22,260 -0.68(-8.99%)
Feb 20, 2015 7.760 7.760 7.404 7.560 11,821 -0.08(-1.05%)
Feb 19, 2015 7.200 7.640 7.200 7.640 17,809 +0.40(+5.52%)
Feb 18, 2015 7.840 8.000 7.200 7.240 24,263 -0.56(-7.18%)
Feb 17, 2015 7.240 7.960 7.240 7.800 75,526 +0.64(+8.94%)
Feb 13, 2015 6.280 7.160 7.160 7.160 45,050 +0.76(+11.87%)
Feb 12, 2015 6.120 6.480 6.120 6.400 27,666 +0.49(+8.34%)
Feb 11, 2015 5.280 6.240 5.280 5.907 56,189 +0.47(+8.59%)
Feb 10, 2015 5.160 5.520 5.120 5.440 22,424 +0.24(+4.62%)
Feb 09, 2015 5.000 5.360 5.000 5.200 42,457 +0.20(+4.00%)
Feb 06, 2015 5.000 5.080 4.960 5.000 9,644 -0.16(-3.10%)
Feb 05, 2015 5.120 5.200 4.600 5.160 26,281 -0.20(-3.73%)
Feb 04, 2015 5.440 5.600 5.120 5.360 23,536 +0.20(+3.88%)
Feb 03, 2015 5.040 5.840 5.040 5.160 105,248 +0.44(+9.32%)
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.