Skip to main content

Sequans Communications S A ADR (NY: SQNS )

0.6635 -0.0265 (-3.84%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.6800 0.7369 0.6740 0.6944 337,237 +0.02(+2.27%)
May 24, 2024 0.6230 0.6800 0.6083 0.6790 122,120 +0.04(+6.09%)
May 23, 2024 0.6100 0.6964 0.5589 0.6400 157,722 +0.04(+6.77%)
May 22, 2024 0.7099 0.7300 0.5800 0.5994 440,578 -0.10(-14.36%)
May 21, 2024 0.5000 0.7100 0.5000 0.6999 832,764 +0.20(+40.54%)
May 20, 2024 0.5052 0.5500 0.4980 0.4980 202,742 -0.02(-4.19%)
May 17, 2024 0.5050 0.5781 0.5050 0.5198 195,743 +0.02(+4.00%)
May 16, 2024 0.4729 0.5050 0.4729 0.4998 129,607 +0.01(+2.63%)
May 15, 2024 0.4700 0.4987 0.4700 0.4870 70,830 +0.01(+2.53%)
May 14, 2024 0.5000 0.5000 0.4700 0.4750 107,541 -0.02(-4.79%)
May 13, 2024 0.5100 0.5100 0.4750 0.4989 37,894 +0.00(+0.00%)
May 10, 2024 0.4900 0.4989 0.4500 0.4989 107,838 +0.02(+4.70%)
May 09, 2024 0.5100 0.5100 0.4729 0.4765 47,098 -0.03(-5.08%)
May 08, 2024 0.5250 0.5250 0.4802 0.5020 160,814 -0.02(-3.46%)
May 07, 2024 0.5600 0.5600 0.5151 0.5200 62,502 -0.02(-4.41%)
May 06, 2024 0.5000 0.5463 0.5000 0.5440 38,513 -0.00(-0.46%)
May 03, 2024 0.4862 0.5518 0.4861 0.5465 137,878 +0.04(+7.18%)
May 02, 2024 0.4880 0.5100 0.4645 0.5099 66,560 +0.02(+3.66%)
May 01, 2024 0.5400 0.5498 0.4896 0.4919 64,591 +0.00(+0.39%)
Apr 30, 2024 0.5400 0.5400 0.4785 0.4900 71,158 -0.05(-8.41%)
Apr 29, 2024 0.5500 0.5500 0.5210 0.5350 109,588 +0.01(+1.87%)
Apr 26, 2024 0.5500 0.5558 0.5130 0.5252 53,287 +0.01(+2.40%)
Apr 25, 2024 0.5451 0.5616 0.5100 0.5129 163,012 -0.02(-3.12%)
Apr 24, 2024 0.4780 0.5298 0.4720 0.5294 60,062 +0.02(+3.76%)
Apr 23, 2024 0.4140 0.5135 0.4121 0.5102 208,140 +0.01(+1.23%)
Apr 22, 2024 0.5449 0.5549 0.5000 0.5040 115,669 -0.05(-9.19%)
Apr 19, 2024 0.5700 0.5709 0.5501 0.5550 33,733 -0.02(-3.23%)
Apr 18, 2024 0.6500 0.6500 0.5655 0.5735 221,280 +0.05(+8.82%)
Apr 17, 2024 0.5680 0.5734 0.5241 0.5270 196,635 -0.06(-9.90%)
Apr 16, 2024 0.5600 0.5850 0.5455 0.5849 94,454 +0.02(+4.45%)
Apr 15, 2024 0.5900 0.5900 0.5377 0.5600 205,078 -0.01(-1.58%)
Apr 12, 2024 0.5600 0.5797 0.5200 0.5690 280,199 +0.03(+5.37%)
Apr 11, 2024 0.5500 0.5500 0.5100 0.5400 152,168 +0.03(+5.63%)
Apr 10, 2024 0.6000 0.6000 0.5111 0.5112 80,247 -0.04(-7.39%)
Apr 09, 2024 0.5510 0.5790 0.5171 0.5520 374,361 +0.00(+0.18%)
Apr 08, 2024 0.5100 0.5616 0.5050 0.5510 482,389 +0.05(+10.20%)
Apr 05, 2024 0.5790 0.5790 0.4510 0.5000 567,148 -0.06(-10.87%)
Apr 04, 2024 0.4400 0.5790 0.4400 0.5610 930,324 +0.12(+26.15%)
Apr 03, 2024 0.3800 0.4548 0.3799 0.4447 756,744 +0.06(+15.81%)
Apr 02, 2024 0.3600 0.3942 0.3600 0.3840 585,911 +0.03(+9.65%)
Apr 01, 2024 0.4000 0.4289 0.3417 0.3502 507,922 -0.03(-9.04%)
Mar 28, 2024 0.4300 0.4300 0.3850 0.3850 356,298 -0.02(-3.75%)
Mar 27, 2024 0.4608 0.4608 0.3981 0.4000 238,936 +0.00(+0.00%)
Mar 26, 2024 0.4543 0.4594 0.3949 0.4000 509,215 -0.06(-12.20%)
Mar 25, 2024 0.4500 0.4672 0.4500 0.4556 80,323 -0.01(-2.02%)
Mar 22, 2024 0.5000 0.5000 0.4560 0.4650 92,440 -0.01(-1.17%)
Mar 21, 2024 0.4500 0.4816 0.4500 0.4705 198,467 +0.02(+3.84%)
Mar 20, 2024 0.4720 0.4863 0.4531 0.4531 205,647 -0.03(-6.11%)
Mar 19, 2024 0.4780 0.4884 0.4519 0.4826 81,898 -0.01(-1.71%)
Mar 18, 2024 0.4500 0.5189 0.4500 0.4910 992,523 +0.04(+9.11%)
Mar 15, 2024 0.5100 0.5100 0.4483 0.4500 474,292 -0.02(-4.11%)
Mar 14, 2024 0.5410 0.5410 0.4680 0.4693 473,813 -0.07(-13.09%)
Mar 13, 2024 0.5400 0.5400 0.5263 0.5400 187,041 -0.00(-0.37%)
Mar 12, 2024 0.5600 0.5699 0.5255 0.5420 367,110 -0.01(-2.36%)
Mar 11, 2024 0.6300 0.6393 0.5500 0.5551 427,269 -0.05(-8.25%)
Mar 08, 2024 0.5500 0.6140 0.5500 0.6050 869,466 +0.04(+8.04%)
Mar 07, 2024 0.7000 0.7358 0.5500 0.5600 1,038,740 -0.16(-22.44%)
Mar 06, 2024 0.7287 0.7546 0.7000 0.7220 431,690 +0.01(+2.06%)
Mar 05, 2024 0.7500 0.7500 0.7001 0.7074 395,779 -0.02(-3.10%)
Mar 04, 2024 0.7150 0.7300 0.7000 0.7300 466,051 +0.03(+4.29%)
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.