Skip to main content

Sequans Communications S A ADR (NY: SQNS )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.