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 )

0.6403 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2013 7.600 8.120 7.400 7.920 31,934 -0.04(-0.50%)
Jul 30, 2013 8.480 8.480 7.520 7.960 46,913 -0.16(-1.97%)
Jul 29, 2013 7.120 8.520 7.080 8.120 100,605 +1.00(+14.04%)
Jul 26, 2013 6.760 7.160 6.760 7.120 50,266 +0.36(+5.33%)
Jul 25, 2013 6.400 7.560 6.400 6.760 130,143 +0.76(+12.67%)
Jul 24, 2013 6.280 6.320 5.960 6.000 101,632 -0.24(-3.85%)
Jul 23, 2013 6.240 6.400 6.240 6.240 7,528 -0.12(-1.89%)
Jul 22, 2013 6.120 6.400 6.120 6.360 29,094 +0.06(+0.94%)
Jul 19, 2013 6.080 6.360 6.000 6.301 16,071 +0.10(+1.63%)
Jul 18, 2013 6.280 6.400 6.000 6.200 4,825 -0.12(-1.86%)
Jul 17, 2013 6.360 6.400 6.200 6.317 8,543 +0.12(+1.89%)
Jul 16, 2013 6.124 6.360 5.960 6.200 35,480 +0.07(+1.07%)
Jul 15, 2013 6.128 6.256 6.120 6.134 9,075 -0.07(-1.06%)
Jul 12, 2013 6.160 6.320 6.120 6.200 2,925 -0.12(-1.90%)
Jul 11, 2013 6.360 6.360 6.200 6.320 8,818 +0.04(+0.64%)
Jul 10, 2013 6.160 6.320 6.120 6.280 8,396 +0.08(+1.29%)
Jul 09, 2013 6.040 6.240 6.000 6.200 18,668 +0.24(+4.03%)
Jul 08, 2013 6.000 6.000 5.920 5.960 2,336 +0.04(+0.68%)
Jul 05, 2013 6.000 6.000 5.920 5.920 6,404 -0.08(-1.33%)
Jul 03, 2013 6.000 6.000 5.996 6.000 2,142 +0.00(+0.00%)
Jul 02, 2013 5.964 6.000 5.960 6.000 2,904 +0.04(+0.67%)
Jul 01, 2013 6.040 6.115 5.956 5.960 14,123 -0.08(-1.32%)
Jun 28, 2013 6.040 6.080 5.920 6.040 41,693 +0.04(+0.67%)
Jun 26, 2013 5.960 6.080 5.840 6.000 23,181 +0.12(+2.04%)
Jun 25, 2013 5.840 5.880 5.800 5.880 3,812 +0.08(+1.37%)
Jun 24, 2013 5.800 5.800 5.800 5.800 7,362 +0.04(+0.70%)
Jun 21, 2013 5.840 5.960 5.760 5.760 8,637 -0.16(-2.70%)
Jun 20, 2013 5.920 5.960 5.842 5.920 1,762 -0.04(-0.67%)
Jun 19, 2013 5.844 6.040 5.840 5.960 6,589 +0.16(+2.76%)
Jun 18, 2013 5.800 5.920 5.760 5.800 6,554 +0.00(+0.00%)
Jun 17, 2013 5.800 5.840 5.800 5.800 11,823 -0.04(-0.68%)
Jun 14, 2013 6.080 6.080 5.800 5.840 11,195 -0.20(-3.31%)
Jun 13, 2013 5.840 6.120 5.800 6.040 8,629 +0.16(+2.72%)
Jun 12, 2013 5.915 5.920 5.840 5.880 12,998 +0.04(+0.68%)
Jun 11, 2013 5.956 5.960 5.840 5.840 9,213 -0.04(-0.68%)
Jun 10, 2013 5.880 6.000 5.880 5.880 12,533 +0.00(+0.00%)
Jun 07, 2013 6.000 6.000 5.880 5.880 13,865 -0.08(-1.34%)
Jun 06, 2013 5.920 6.040 5.880 5.960 17,479 +0.04(+0.68%)
Jun 05, 2013 6.000 6.160 5.920 5.920 45,007 -0.08(-1.33%)
Jun 04, 2013 6.240 6.240 5.960 6.000 59,284 -0.20(-3.23%)
Jun 03, 2013 6.240 6.400 6.080 6.200 86,823 -0.04(-0.64%)
May 31, 2013 6.040 6.240 6.040 6.240 7,913 +0.12(+1.95%)
May 30, 2013 6.080 6.160 6.040 6.120 6,771 +0.08(+1.33%)
May 29, 2013 6.200 6.300 6.040 6.040 9,592 +0.00(+0.00%)
May 28, 2013 6.160 6.160 6.040 6.040 9,206 -0.04(-0.66%)
May 24, 2013 6.040 6.160 6.040 6.080 4,025 +0.04(+0.66%)
May 23, 2013 6.000 6.120 6.000 6.040 4,787 +0.04(+0.67%)
May 22, 2013 6.200 6.320 5.960 6.000 15,313 -0.16(-2.60%)
May 21, 2013 6.280 6.360 6.160 6.160 20,306 -0.12(-1.91%)
May 20, 2013 6.120 6.560 6.080 6.280 138,027 +0.16(+2.61%)
May 17, 2013 6.000 6.160 5.880 6.120 15,879 +0.08(+1.32%)
May 16, 2013 6.000 6.160 5.920 6.040 7,832 +0.00(+0.00%)
May 15, 2013 6.000 6.160 6.000 6.040 9,450 +0.00(+0.00%)
May 13, 2013 6.000 6.200 5.960 6.040 19,599 -0.04(-0.66%)
May 10, 2013 6.000 6.160 5.920 6.080 11,969 +0.04(+0.66%)
May 09, 2013 6.000 6.200 5.920 6.040 7,580 -0.08(-1.31%)
May 08, 2013 6.120 6.160 6.000 6.120 12,768 +0.01(+0.21%)
May 07, 2013 6.080 6.156 6.040 6.107 5,315 -0.03(-0.53%)
May 06, 2013 6.040 6.160 6.040 6.140 2,142 +0.10(+1.66%)
May 03, 2013 6.160 6.160 6.040 6.040 9,001 -0.16(-2.58%)
May 02, 2013 6.160 6.200 6.040 6.200 13,617 +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.