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 30, 2019 3.920 4.080 3.800 3.960 9,900 +0.07(+1.83%)
Aug 29, 2019 4.080 4.080 3.721 3.889 10,639 -0.07(-1.81%)
Aug 28, 2019 4.000 4.080 3.880 3.960 32,959 -0.04(-0.99%)
Aug 27, 2019 3.800 4.040 3.762 4.000 24,643 +0.05(+1.21%)
Aug 26, 2019 3.840 4.000 3.760 3.952 16,465 +0.10(+2.59%)
Aug 23, 2019 4.080 4.080 3.608 3.852 77,325 -0.15(-3.69%)
Aug 22, 2019 3.680 4.120 3.680 4.000 138,943 +0.20(+5.25%)
Aug 21, 2019 3.640 3.840 3.600 3.800 67,882 +0.27(+7.70%)
Aug 20, 2019 3.400 3.640 3.400 3.529 6,105 +0.05(+1.40%)
Aug 19, 2019 3.440 3.599 3.404 3.480 20,804 +0.04(+1.16%)
Aug 16, 2019 3.320 3.480 3.320 3.440 15,500 +0.00(+0.00%)
Aug 15, 2019 3.360 3.520 3.296 3.440 22,411 +0.04(+1.05%)
Aug 14, 2019 3.245 3.519 3.245 3.404 40,866 +0.02(+0.72%)
Aug 13, 2019 3.440 3.640 3.360 3.380 20,939 +0.02(+0.60%)
Aug 12, 2019 3.480 3.600 3.320 3.360 26,065 -0.08(-2.33%)
Aug 09, 2019 3.627 3.627 3.400 3.440 8,250 +0.04(+1.24%)
Aug 08, 2019 3.280 3.640 3.200 3.398 36,083 +0.02(+0.62%)
Aug 07, 2019 3.317 3.454 3.280 3.377 11,111 +0.06(+1.82%)
Aug 06, 2019 3.280 3.480 3.200 3.317 23,352 +0.04(+1.36%)
Aug 05, 2019 3.280 3.480 3.272 3.272 13,047 -0.10(-3.10%)
Aug 02, 2019 3.424 3.600 3.240 3.377 24,175 -0.16(-4.64%)
Aug 01, 2019 3.618 3.880 3.541 3.542 35,878 -0.03(-0.80%)
Jul 31, 2019 3.383 3.680 3.240 3.570 82,407 +0.21(+6.25%)
Jul 30, 2019 2.880 3.360 2.667 3.360 81,006 +0.04(+1.20%)
Jul 29, 2019 3.520 3.600 3.310 3.320 90,191 -0.20(-5.67%)
Jul 26, 2019 3.600 3.708 3.448 3.520 31,100 -0.07(-2.03%)
Jul 25, 2019 3.520 3.640 3.520 3.592 32,764 +0.11(+3.23%)
Jul 24, 2019 3.600 3.680 3.400 3.480 46,481 -0.12(-3.34%)
Jul 23, 2019 3.800 3.800 3.600 3.600 32,486 -0.08(-2.11%)
Jul 22, 2019 3.869 3.869 3.603 3.678 17,262 -0.07(-1.97%)
Jul 19, 2019 3.800 3.901 3.680 3.752 24,700 +0.03(+0.75%)
Jul 18, 2019 3.920 3.941 3.640 3.724 12,770 -0.08(-2.04%)
Jul 17, 2019 3.960 3.981 3.631 3.802 16,123 -0.04(-1.00%)
Jul 16, 2019 3.942 3.970 3.760 3.840 10,797 +0.04(+1.08%)
Jul 15, 2019 3.739 4.120 3.739 3.799 69,710 +0.30(+8.66%)
Jul 12, 2019 3.645 3.900 3.480 3.496 15,000 -0.15(-4.09%)
Jul 11, 2019 3.480 3.680 3.480 3.645 12,262 +0.10(+2.95%)
Jul 10, 2019 3.632 3.796 3.541 3.541 38,262 -0.05(-1.27%)
Jul 09, 2019 3.724 3.784 3.004 3.586 55,707 -0.27(-6.90%)
Jul 08, 2019 3.880 4.120 3.800 3.852 66,539 +0.05(+1.33%)
Jul 05, 2019 3.880 3.880 3.680 3.802 2,025 +0.00(+0.07%)
Jul 03, 2019 3.840 3.880 3.639 3.799 8,500 +0.08(+2.13%)
Jul 02, 2019 3.840 3.880 3.720 3.720 33,236 +0.00(+0.00%)
Jul 01, 2019 3.760 3.920 3.600 3.720 35,281 +0.16(+4.49%)
Jun 28, 2019 3.520 3.760 3.520 3.560 7,475 -0.04(-1.11%)
Jun 27, 2019 3.600 3.600 3.440 3.600 12,514 +0.05(+1.42%)
Jun 26, 2019 3.516 3.600 3.516 3.550 7,867 +0.03(+0.97%)
Jun 25, 2019 3.520 3.600 3.417 3.516 16,627 -0.00(-0.12%)
Jun 24, 2019 3.600 3.600 3.460 3.520 10,999 -0.06(-1.65%)
Jun 21, 2019 3.600 3.600 3.480 3.579 12,400 -0.02(-0.58%)
Jun 20, 2019 3.754 3.760 3.482 3.600 15,723 -0.05(-1.41%)
Jun 19, 2019 3.720 3.800 3.640 3.652 8,627 +0.02(+0.61%)
Jun 18, 2019 3.920 3.920 3.606 3.630 23,570 -0.05(-1.37%)
Jun 17, 2019 3.720 3.880 3.600 3.680 57,920 +0.08(+2.22%)
Jun 14, 2019 3.520 3.767 3.520 3.600 95,475 +0.08(+2.27%)
Jun 13, 2019 3.600 3.600 3.440 3.520 8,031 -0.04(-1.11%)
Jun 12, 2019 3.600 3.600 3.480 3.560 5,729 +0.08(+2.29%)
Jun 11, 2019 3.680 3.680 3.400 3.480 17,727 -0.03(-0.74%)
Jun 10, 2019 3.480 3.680 3.399 3.506 13,905 +0.00(+0.01%)
Jun 07, 2019 3.400 3.560 3.400 3.506 15,650 +0.12(+3.46%)
Jun 06, 2019 3.280 3.920 3.240 3.388 109,281 +0.12(+3.60%)
Jun 05, 2019 3.280 3.440 3.248 3.271 14,579 -0.12(-3.46%)
Jun 04, 2019 3.468 3.628 3.360 3.388 28,203 -0.08(-2.39%)
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.