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 )

0.5099 +0.0180 (+3.66%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2020 6.270 6.270 5.900 6.050 205,718 -0.15(-2.42%)
Apr 29, 2020 6.500 6.500 6.200 6.200 155,831 -0.29(-4.47%)
Apr 28, 2020 6.820 6.820 6.170 6.490 231,918 -0.13(-1.96%)
Apr 27, 2020 6.900 6.900 6.500 6.620 308,676 -0.06(-0.90%)
Apr 24, 2020 6.550 6.740 6.090 6.680 255,800 +0.18(+2.77%)
Apr 23, 2020 6.030 6.730 5.940 6.500 731,955 +0.44(+7.26%)
Apr 22, 2020 6.110 6.130 5.865 6.060 258,392 +0.22(+3.77%)
Apr 21, 2020 5.940 5.980 5.570 5.840 120,466 -0.10(-1.68%)
Apr 20, 2020 6.100 6.140 5.700 5.940 169,824 -0.14(-2.30%)
Apr 17, 2020 6.150 6.170 6.010 6.080 159,200 +0.02(+0.33%)
Apr 16, 2020 6.160 6.500 6.000 6.060 243,920 -0.09(-1.46%)
Apr 15, 2020 6.050 6.150 5.955 6.150 150,401 +0.04(+0.65%)
Apr 14, 2020 6.200 6.300 5.500 6.110 312,434 -0.09(-1.45%)
Apr 13, 2020 6.200 6.290 5.900 6.200 277,643 +0.02(+0.32%)
Apr 09, 2020 5.620 6.500 5.530 6.180 489,100 +0.58(+10.36%)
Apr 08, 2020 5.420 5.690 5.230 5.600 150,425 +0.21(+3.90%)
Apr 07, 2020 5.400 5.470 5.210 5.390 117,302 +0.19(+3.65%)
Apr 06, 2020 5.180 5.340 4.770 5.200 150,747 +0.11(+2.16%)
Apr 03, 2020 5.050 5.160 4.740 5.090 121,500 +0.04(+0.79%)
Apr 02, 2020 4.750 5.160 4.680 5.050 107,841 +0.25(+5.21%)
Apr 01, 2020 5.000 5.390 4.650 4.800 219,220 -0.29(-5.70%)
Mar 31, 2020 5.470 5.610 4.900 5.090 355,585 -0.35(-6.43%)
Mar 30, 2020 5.740 5.980 5.360 5.440 126,501 -0.32(-5.56%)
Mar 27, 2020 5.500 5.760 5.360 5.760 126,500 +0.12(+2.13%)
Mar 26, 2020 5.500 5.990 4.940 5.640 222,898 +0.04(+0.71%)
Mar 25, 2020 4.750 5.620 4.720 5.600 381,625 +0.96(+20.69%)
Mar 24, 2020 4.340 4.800 4.200 4.640 317,554 +0.44(+10.48%)
Mar 23, 2020 3.830 4.340 3.770 4.200 233,972 +0.20(+5.00%)
Mar 20, 2020 3.950 4.100 3.730 4.000 118,600 +0.23(+6.10%)
Mar 19, 2020 3.480 3.957 3.400 3.770 163,807 +0.14(+3.86%)
Mar 18, 2020 3.660 4.100 3.310 3.630 120,065 -0.33(-8.33%)
Mar 17, 2020 3.750 4.100 3.500 3.960 288,991 +0.37(+10.31%)
Mar 16, 2020 3.660 4.490 3.350 3.590 372,254 -0.38(-9.57%)
Mar 13, 2020 4.110 4.270 3.734 3.970 240,500 -0.01(-0.25%)
Mar 12, 2020 4.050 4.445 3.980 3.980 240,931 -0.77(-16.21%)
Mar 11, 2020 5.080 5.290 4.610 4.750 273,862 -0.51(-9.70%)
Mar 10, 2020 5.150 5.500 4.861 5.260 236,930 +0.18(+3.54%)
Mar 09, 2020 4.590 5.100 4.000 5.080 385,547 -0.04(-0.78%)
Mar 06, 2020 5.100 5.460 4.970 5.120 206,100 -0.24(-4.48%)
Mar 05, 2020 5.720 5.730 5.250 5.360 236,439 -0.49(-8.38%)
Mar 04, 2020 5.750 6.140 5.610 5.850 298,282 +0.30(+5.41%)
Mar 03, 2020 5.200 5.880 5.200 5.550 398,258 +0.39(+7.56%)
Mar 02, 2020 5.340 5.440 5.030 5.160 199,452 +0.02(+0.39%)
Feb 28, 2020 4.500 5.250 4.500 5.140 283,000 +0.10(+1.98%)
Feb 27, 2020 5.240 5.330 4.510 5.040 324,626 -0.32(-5.97%)
Feb 26, 2020 6.230 6.260 5.180 5.360 474,062 -0.90(-14.38%)
Feb 25, 2020 6.500 6.610 6.230 6.260 198,054 -0.19(-2.95%)
Feb 24, 2020 6.750 6.750 6.060 6.450 306,641 -0.43(-6.25%)
Feb 21, 2020 6.820 7.000 6.400 6.880 241,300 +0.12(+1.78%)
Feb 20, 2020 7.000 7.250 6.250 6.760 686,244 -0.36(-5.06%)
Feb 19, 2020 7.590 7.590 6.680 7.120 1,162,710 +0.47(+7.07%)
Feb 18, 2020 5.740 6.650 5.660 6.650 1,448,613 +1.15(+20.91%)
Feb 14, 2020 5.490 5.730 5.390 5.500 397,800 +0.12(+2.23%)
Feb 13, 2020 5.130 5.550 5.114 5.380 397,272 +0.38(+7.60%)
Feb 12, 2020 4.200 5.190 4.190 5.000 468,082 +0.68(+15.74%)
Feb 11, 2020 4.740 4.740 4.100 4.320 195,658 +0.16(+3.85%)
Feb 10, 2020 4.000 4.340 4.000 4.160 70,154 +0.08(+1.96%)
Feb 07, 2020 4.380 4.390 4.000 4.080 126,200 -0.23(-5.34%)
Feb 06, 2020 4.450 4.600 4.250 4.310 56,934 -0.13(-2.93%)
Feb 05, 2020 4.410 4.590 4.310 4.440 61,458 +0.04(+0.91%)
Feb 04, 2020 4.560 4.880 4.400 4.400 156,042 -0.16(-3.51%)
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.