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 (%)
Apr 30, 2014 6.720 6.880 6.600 6.760 26,344 +0.12(+1.81%)
Apr 29, 2014 6.400 6.800 6.320 6.640 128,450 +0.28(+4.40%)
Apr 28, 2014 7.440 7.680 6.200 6.360 355,688 -1.16(-15.43%)
Apr 25, 2014 7.920 8.040 7.440 7.520 143,507 -0.56(-6.93%)
Apr 24, 2014 8.280 9.160 7.800 8.080 246,762 -1.80(-18.22%)
Apr 23, 2014 10.12 10.24 9.640 9.880 25,446 -0.32(-3.14%)
Apr 22, 2014 10.40 10.40 9.920 10.20 27,380 +0.00(+0.00%)
Apr 21, 2014 9.080 10.28 9.080 10.20 57,738 +1.24(+13.84%)
Apr 17, 2014 8.880 8.960 8.960 8.960 48,275 +0.16(+1.82%)
Apr 16, 2014 8.899 9.280 8.800 8.800 81,337 +0.00(+0.00%)
Apr 15, 2014 9.120 9.280 8.320 8.800 111,672 -0.44(-4.76%)
Apr 14, 2014 9.320 9.800 9.120 9.240 82,759 -0.16(-1.70%)
Apr 11, 2014 9.440 9.720 9.320 9.400 41,818 -0.24(-2.49%)
Apr 10, 2014 10.24 10.40 9.520 9.640 35,746 -0.48(-4.74%)
Apr 09, 2014 10.20 10.48 10.00 10.12 41,031 +0.04(+0.40%)
Apr 08, 2014 10.08 10.32 10.00 10.08 51,263 -0.20(-1.95%)
Apr 07, 2014 11.04 11.08 10.04 10.28 34,151 -0.53(-4.89%)
Apr 04, 2014 11.24 11.32 10.80 10.81 29,694 -0.39(-3.50%)
Apr 03, 2014 11.36 11.64 11.20 11.20 42,401 -0.04(-0.36%)
Apr 02, 2014 11.60 11.68 11.20 11.24 28,363 -0.20(-1.75%)
Apr 01, 2014 12.20 12.40 11.40 11.44 114,853 +0.16(+1.42%)
Mar 31, 2014 11.40 11.48 11.08 11.28 13,807 +0.18(+1.61%)
Mar 28, 2014 10.00 11.24 10.00 11.10 29,439 +0.58(+5.53%)
Mar 27, 2014 10.80 10.80 10.00 10.52 42,094 -0.24(-2.23%)
Mar 26, 2014 11.28 11.52 10.52 10.76 31,706 -0.40(-3.58%)
Mar 25, 2014 10.88 11.32 10.88 11.16 30,845 +0.00(+0.00%)
Mar 24, 2014 11.92 12.02 10.64 11.16 51,266 -0.76(-6.38%)
Mar 21, 2014 12.24 12.24 11.80 11.92 16,578 -0.12(-1.00%)
Mar 20, 2014 11.72 12.20 11.72 12.04 12,093 +0.32(+2.73%)
Mar 19, 2014 12.48 12.52 11.64 11.72 42,335 -0.68(-5.48%)
Mar 18, 2014 12.68 12.68 12.24 12.40 15,390 +0.08(+0.65%)
Mar 17, 2014 12.80 12.80 12.32 12.32 40,002 -0.40(-3.14%)
Mar 14, 2014 12.40 12.80 12.40 12.72 28,324 +0.16(+1.27%)
Mar 13, 2014 12.96 13.12 12.56 12.56 16,115 -0.16(-1.26%)
Mar 12, 2014 13.08 13.56 12.38 12.72 70,990 -0.36(-2.76%)
Mar 11, 2014 13.20 13.60 13.00 13.08 117,393 +0.20(+1.57%)
Mar 10, 2014 13.20 13.36 12.80 12.88 96,511 +0.40(+3.21%)
Mar 07, 2014 12.92 13.44 12.40 12.48 48,979 -0.44(-3.41%)
Mar 06, 2014 12.92 13.20 12.60 12.92 64,826 +0.32(+2.57%)
Mar 05, 2014 12.08 12.92 12.00 12.60 91,352 +0.60(+4.97%)
Mar 04, 2014 11.92 12.24 11.60 12.00 127,563 +0.40(+3.45%)
Mar 03, 2014 11.64 11.72 11.40 11.60 24,418 +0.04(+0.35%)
Feb 28, 2014 11.40 11.92 11.40 11.56 22,014 +0.08(+0.70%)
Feb 27, 2014 11.52 11.88 11.32 11.48 76,819 -0.20(-1.71%)
Feb 26, 2014 11.96 12.16 11.36 11.68 32,957 -0.12(-1.02%)
Feb 25, 2014 12.04 12.20 11.40 11.80 61,985 -0.24(-1.99%)
Feb 24, 2014 12.16 12.32 11.76 12.04 94,080 +0.24(+2.03%)
Feb 21, 2014 11.48 12.24 11.40 11.80 218,978 +0.36(+3.15%)
Feb 20, 2014 11.88 11.92 11.31 11.44 39,166 -0.32(-2.72%)
Feb 19, 2014 11.60 12.04 11.40 11.76 145,509 +0.24(+2.08%)
Feb 18, 2014 11.12 11.80 11.00 11.52 72,689 +0.36(+3.23%)
Feb 14, 2014 10.84 11.16 11.16 11.16 31,025 +0.16(+1.45%)
Feb 13, 2014 11.16 11.16 10.64 11.00 53,164 +0.12(+1.10%)
Feb 12, 2014 11.12 11.28 10.80 10.88 105,755 -0.32(-2.86%)
Feb 11, 2014 11.40 11.56 11.12 11.20 61,426 -0.08(-0.71%)
Feb 10, 2014 11.40 11.48 10.84 11.28 55,223 +0.04(+0.36%)
Feb 07, 2014 11.12 11.60 10.92 11.24 112,694 +0.24(+2.18%)
Feb 06, 2014 10.16 11.44 10.12 11.00 208,899 +0.56(+5.36%)
Feb 05, 2014 10.70 10.92 10.44 10.44 93,597 -0.24(-2.25%)
Feb 04, 2014 10.52 10.96 10.44 10.68 51,336 +0.20(+1.91%)
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.