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: 7:00 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 (%)
Feb 29, 2024 0.7600 0.7690 0.6604 0.6700 1,128,297 -0.09(-11.84%)
Feb 28, 2024 0.8400 0.8390 0.7560 0.7600 837,036 -0.07(-8.43%)
Feb 27, 2024 0.9000 0.9000 0.8000 0.8300 620,216 -0.02(-2.35%)
Feb 26, 2024 0.9100 0.9100 0.7741 0.8500 2,198,906 -0.05(-5.56%)
Feb 23, 2024 1.270 1.270 0.6632 0.9000 12,549,700 -1.66(-64.86%)
Feb 22, 2024 2.580 2.600 2.560 2.561 299,281 -0.04(-1.50%)
Feb 21, 2024 2.510 2.609 2.510 2.600 423,744 +0.09(+3.59%)
Feb 20, 2024 2.870 2.870 2.510 2.510 905,189 -0.38(-13.15%)
Feb 16, 2024 2.900 2.920 2.880 2.890 19,641 -0.02(-0.86%)
Feb 15, 2024 2.920 2.920 2.910 2.915 21,356 -0.00(-0.17%)
Feb 14, 2024 2.929 2.929 2.890 2.920 23,849 +0.02(+0.69%)
Feb 13, 2024 2.860 2.910 2.860 2.900 35,092 +0.02(+0.69%)
Feb 12, 2024 2.860 2.900 2.860 2.880 24,423 -0.03(-1.04%)
Feb 09, 2024 2.930 2.930 2.905 2.910 37,460 -0.01(-0.34%)
Feb 08, 2024 2.970 2.970 2.910 2.920 19,203 +0.02(+0.69%)
Feb 07, 2024 2.870 2.910 2.870 2.900 25,090 +0.01(+0.35%)
Feb 06, 2024 2.900 2.910 2.880 2.890 121,641 -0.01(-0.34%)
Feb 05, 2024 2.890 2.910 2.880 2.900 29,509 -0.02(-0.68%)
Feb 02, 2024 2.920 2.920 2.909 2.920 58,764 -0.02(-0.68%)
Feb 01, 2024 2.930 2.950 2.930 2.940 36,614 -0.00(-0.17%)
Jan 31, 2024 2.940 2.950 2.940 2.945 59,973 -0.01(-0.17%)
Jan 30, 2024 2.930 2.950 2.915 2.950 30,175 +0.02(+0.68%)
Jan 29, 2024 2.880 2.930 2.880 2.930 653,165 +0.04(+1.38%)
Jan 26, 2024 2.850 2.900 2.850 2.890 126,942 +0.02(+0.70%)
Jan 25, 2024 2.850 2.872 2.850 2.870 68,852 +0.02(+0.70%)
Jan 24, 2024 2.870 2.880 2.840 2.850 24,617 -0.03(-1.04%)
Jan 23, 2024 2.850 2.880 2.850 2.880 32,724 +0.02(+0.70%)
Jan 22, 2024 2.870 2.870 2.850 2.860 46,946 +0.00(+0.00%)
Jan 19, 2024 2.830 2.870 2.830 2.860 188,290 +0.02(+0.88%)
Jan 18, 2024 2.830 2.850 2.820 2.835 177,288 +0.00(+0.18%)
Jan 17, 2024 2.840 2.850 2.830 2.830 198,322 -0.01(-0.35%)
Jan 16, 2024 2.830 2.850 2.840 2.840 30,134 -0.01(-0.35%)
Jan 12, 2024 2.830 2.860 2.830 2.850 55,204 +0.01(+0.35%)
Jan 11, 2024 2.840 2.840 2.830 2.840 42,484 +0.00(+0.00%)
Jan 10, 2024 2.830 2.841 2.830 2.840 60,016 -0.01(-0.35%)
Jan 09, 2024 2.850 2.850 2.830 2.850 81,112 +0.02(+0.71%)
Jan 08, 2024 2.820 2.870 2.820 2.830 43,900 +0.00(+0.00%)
Jan 05, 2024 2.800 2.830 2.790 2.830 48,966 +0.02(+0.71%)
Jan 04, 2024 2.800 2.830 2.780 2.810 38,115 +0.02(+0.72%)
Jan 03, 2024 2.810 2.815 2.750 2.790 732,599 -0.02(-0.72%)
Jan 02, 2024 2.830 2.830 2.810 2.810 63,715 -0.02(-0.70%)
Dec 29, 2023 2.820 2.850 2.815 2.830 76,292 +0.02(+0.71%)
Dec 28, 2023 2.800 2.830 2.790 2.810 89,406 +0.01(+0.36%)
Dec 27, 2023 2.800 2.810 2.790 2.800 225,841 +0.00(+0.00%)
Dec 26, 2023 2.790 2.820 2.790 2.800 116,411 +0.00(+0.00%)
Dec 22, 2023 2.790 2.830 2.790 2.800 55,364 -0.02(-0.71%)
Dec 21, 2023 2.810 2.835 2.810 2.820 39,916 -0.00(-0.00%)
Dec 20, 2023 2.810 2.840 2.810 2.820 12,220 -0.01(-0.35%)
Dec 19, 2023 2.810 2.840 2.810 2.830 85,440 +0.00(+0.00%)
Dec 18, 2023 2.830 2.845 2.820 2.830 47,035 +0.02(+0.72%)
Dec 15, 2023 2.800 2.810 2.800 2.810 29,016 +0.02(+0.71%)
Dec 14, 2023 2.770 2.801 2.770 2.790 27,251 -0.01(-0.36%)
Dec 13, 2023 2.790 2.820 2.770 2.800 50,325 -0.02(-0.53%)
Dec 12, 2023 2.820 2.820 2.800 2.815 61,953 -0.00(-0.18%)
Dec 11, 2023 2.810 2.820 2.800 2.820 7,446 +0.00(+0.00%)
Dec 08, 2023 2.810 2.820 2.790 2.820 45,518 +0.03(+1.03%)
Dec 07, 2023 2.790 2.805 2.770 2.791 186,914 -0.03(-1.02%)
Dec 06, 2023 2.780 2.820 2.780 2.820 55,633 +0.03(+1.08%)
Dec 05, 2023 2.900 2.900 2.760 2.790 552,870 -0.10(-3.46%)
Dec 04, 2023 2.890 2.890 2.860 2.890 29,986 +0.00(+0.00%)
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.