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 )

0.6907 -0.0893 (-11.45%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 3, 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 (%)
Jan 31, 2020 4.610 4.630 4.320 4.470 117,200 -0.20(-4.28%)
Jan 30, 2020 4.740 4.840 4.310 4.670 133,381 -0.05(-1.06%)
Jan 29, 2020 4.900 4.900 4.650 4.720 83,697 -0.15(-3.08%)
Jan 28, 2020 4.520 4.950 4.520 4.870 131,854 +0.32(+7.03%)
Jan 27, 2020 4.720 4.720 4.301 4.550 126,021 -0.26(-5.41%)
Jan 24, 2020 4.730 5.000 4.660 4.810 178,800 +0.09(+1.91%)
Jan 23, 2020 4.550 4.830 4.373 4.720 170,547 +0.28(+6.31%)
Jan 22, 2020 4.410 4.650 4.380 4.440 84,169 +0.05(+1.14%)
Jan 21, 2020 4.650 4.730 4.230 4.390 290,954 -0.26(-5.59%)
Jan 17, 2020 4.440 4.729 4.103 4.650 247,800 +0.28(+6.41%)
Jan 16, 2020 4.190 4.500 4.080 4.370 182,606 +0.24(+5.81%)
Jan 15, 2020 4.080 4.200 3.815 4.130 261,332 +0.13(+3.25%)
Jan 14, 2020 3.400 4.350 3.400 4.000 442,666 +0.60(+17.65%)
Jan 13, 2020 3.280 3.440 3.197 3.400 120,841 +0.21(+6.58%)
Jan 10, 2020 3.100 3.200 2.970 3.190 113,000 +0.13(+4.25%)
Jan 09, 2020 3.140 3.270 2.910 3.060 328,653 -0.08(-2.55%)
Jan 08, 2020 3.280 3.283 3.100 3.140 165,208 -0.12(-3.68%)
Jan 07, 2020 3.110 3.400 3.050 3.260 486,221 +0.22(+7.24%)
Jan 06, 2020 3.030 3.100 2.950 3.040 351,590 +0.01(+0.33%)
Jan 03, 2020 3.000 3.127 2.970 3.030 118,300 +0.03(+1.00%)
Jan 02, 2020 3.110 3.200 2.960 3.000 172,636 +0.00(+0.00%)
Dec 31, 2019 2.910 3.020 2.910 3.000 112,100 +0.01(+0.33%)
Dec 30, 2019 2.950 3.000 2.670 2.990 63,131 -0.01(-0.33%)
Dec 27, 2019 2.960 3.000 2.914 3.000 57,400 +0.04(+1.35%)
Dec 26, 2019 3.000 3.000 2.960 2.960 83,784 -0.04(-1.33%)
Dec 24, 2019 2.950 3.000 2.950 3.000 74,000 +0.03(+1.01%)
Dec 23, 2019 3.000 3.000 2.890 2.970 49,883 -0.03(-1.00%)
Dec 20, 2019 2.910 3.000 2.680 3.000 195,000 +0.09(+3.09%)
Dec 19, 2019 3.000 3.020 2.810 2.910 93,850 -0.09(-3.00%)
Dec 18, 2019 2.900 3.105 2.800 3.000 207,271 +0.10(+3.27%)
Dec 17, 2019 3.000 3.000 2.800 2.905 38,967 -0.01(-0.17%)
Dec 16, 2019 3.140 3.180 2.850 2.910 110,876 -0.23(-7.32%)
Dec 13, 2019 3.290 3.360 3.140 3.140 55,700 -0.21(-6.27%)
Dec 12, 2019 3.040 3.450 3.030 3.350 264,695 +0.31(+10.20%)
Dec 11, 2019 3.000 3.045 2.950 3.040 67,710 +0.07(+2.36%)
Dec 10, 2019 3.040 3.040 2.911 2.970 55,961 -0.03(-1.00%)
Dec 09, 2019 2.910 3.020 2.800 3.000 120,478 +0.18(+6.38%)
Dec 06, 2019 2.880 2.880 2.690 2.820 84,700 +0.01(+0.36%)
Dec 05, 2019 2.720 2.834 2.590 2.810 71,172 +0.05(+1.81%)
Dec 04, 2019 2.250 2.800 2.250 2.760 268,517 +0.44(+18.97%)
Dec 03, 2019 2.320 2.340 2.210 2.320 93,150 +0.00(+0.00%)
Dec 02, 2019 3.000 3.007 2.260 2.320 220,918 -0.77(-24.92%)
Nov 29, 2019 2.360 3.150 2.254 3.090 147,600 +0.77(+33.19%)
Nov 27, 2019 1.800 2.408 1.800 2.320 118,900 +0.51(+28.35%)
Nov 26, 2019 1.720 1.839 1.680 1.808 98,625 +0.06(+3.17%)
Nov 25, 2019 1.880 1.920 1.704 1.752 201,729 -0.14(-7.50%)
Nov 22, 2019 2.000 2.000 1.877 1.894 70,375 -0.05(-2.35%)
Nov 21, 2019 2.038 2.065 1.856 1.940 91,723 -0.02(-1.04%)
Nov 20, 2019 2.240 2.240 1.960 1.960 177,498 -0.30(-13.27%)
Nov 19, 2019 1.840 2.280 1.820 2.260 147,837 +0.38(+20.21%)
Nov 18, 2019 2.360 2.360 1.840 1.880 305,469 -0.46(-19.80%)
Nov 15, 2019 2.460 2.640 2.200 2.344 124,575 -0.10(-3.93%)
Nov 14, 2019 2.720 2.720 2.400 2.440 48,513 -0.24(-8.85%)
Nov 13, 2019 2.800 2.850 2.600 2.677 26,290 -0.12(-4.40%)
Nov 12, 2019 2.680 2.800 2.660 2.800 30,100 +0.12(+4.48%)
Nov 11, 2019 2.680 2.800 2.640 2.680 26,802 +0.04(+1.52%)
Nov 08, 2019 2.871 2.960 2.613 2.640 93,025 -0.12(-4.36%)
Nov 07, 2019 2.960 3.200 2.720 2.760 131,800 -0.26(-8.61%)
Nov 06, 2019 3.680 3.702 2.960 3.020 148,093 -0.54(-15.17%)
Nov 05, 2019 3.600 3.670 3.520 3.560 12,642 -0.10(-2.73%)
Nov 04, 2019 3.600 3.680 3.520 3.660 25,528 +0.06(+1.68%)
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.