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 )

0.5198 +0.0200 (+4.00%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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%)
Feb 03, 2020 4.510 4.680 4.330 4.560 116,800 +0.09(+2.01%)
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%)
Nov 01, 2019 3.407 3.680 3.400 3.600 26,225 +0.06(+1.73%)
Oct 31, 2019 3.480 3.600 3.452 3.539 22,067 -0.06(-1.70%)
Oct 30, 2019 3.520 3.640 3.400 3.600 7,285 -0.05(-1.40%)
Oct 29, 2019 3.513 3.680 3.480 3.651 65,933 +0.12(+3.33%)
Oct 28, 2019 3.600 3.680 3.524 3.534 9,821 -0.03(-0.80%)
Oct 25, 2019 3.680 3.680 3.443 3.562 21,575 -0.05(-1.37%)
Oct 24, 2019 3.560 3.680 3.480 3.612 11,446 +0.03(+0.89%)
Oct 23, 2019 3.480 3.640 3.440 3.580 13,929 +0.11(+3.16%)
Oct 22, 2019 3.320 3.562 3.280 3.470 24,127 +0.19(+5.79%)
Oct 21, 2019 3.009 3.280 3.009 3.280 11,839 +0.16(+5.13%)
Oct 18, 2019 3.260 3.380 3.000 3.120 16,725 -0.10(-3.12%)
Oct 17, 2019 3.200 3.400 3.192 3.220 15,530 +0.02(+0.65%)
Oct 16, 2019 3.040 3.280 2.931 3.200 37,636 +0.23(+7.88%)
Oct 15, 2019 3.040 3.120 2.932 2.966 31,877 -0.07(-2.43%)
Oct 14, 2019 3.056 3.180 3.040 3.040 6,813 +0.07(+2.43%)
Oct 11, 2019 2.968 2.968 2.920 2.968 27,650 -0.00(-0.01%)
Oct 10, 2019 3.344 3.344 2.852 2.968 28,786 -0.21(-6.60%)
Oct 09, 2019 3.240 3.392 3.122 3.178 44,200 -0.07(-2.07%)
Oct 08, 2019 3.460 3.479 3.240 3.245 17,301 -0.20(-5.67%)
Oct 07, 2019 3.320 3.492 3.320 3.440 13,847 +0.04(+1.19%)
Oct 04, 2019 3.484 3.492 3.280 3.400 20,100 -0.09(-2.60%)
Oct 03, 2019 3.378 3.520 3.360 3.491 5,413 +0.21(+6.43%)
Oct 02, 2019 3.520 3.602 3.200 3.280 8,891 -0.16(-4.65%)
Oct 01, 2019 3.480 3.600 3.360 3.440 22,056 -0.03(-0.92%)
Sep 30, 2019 3.440 3.494 3.440 3.472 8,415 +0.03(+0.91%)
Sep 27, 2019 3.440 3.600 3.440 3.441 14,450 -0.12(-3.34%)
Sep 26, 2019 3.600 3.680 3.261 3.560 22,930 -0.00(-0.03%)
Sep 25, 2019 3.640 3.720 3.560 3.561 27,385 +0.00(+0.01%)
Sep 24, 2019 3.808 3.808 3.422 3.560 35,890 -0.29(-7.64%)
Sep 23, 2019 3.920 3.940 3.808 3.855 2,731 -0.03(-0.66%)
Sep 20, 2019 3.878 3.880 3.640 3.880 27,875 -0.04(-1.01%)
Sep 19, 2019 3.978 4.000 3.920 3.920 11,646 -0.04(-1.01%)
Sep 18, 2019 4.000 4.160 3.920 3.960 54,259 -0.02(-0.50%)
Sep 17, 2019 4.000 4.080 3.958 3.980 23,803 -0.02(-0.50%)
Sep 16, 2019 3.925 4.016 3.840 4.000 20,362 +0.07(+1.91%)
Sep 13, 2019 4.000 4.040 3.925 3.925 14,000 -0.07(-1.86%)
Sep 12, 2019 4.000 4.080 3.912 4.000 63,196 +0.01(+0.28%)
Sep 11, 2019 4.000 4.080 3.726 3.988 44,474 -0.01(-0.29%)
Sep 10, 2019 3.760 4.080 3.760 4.000 18,078 +0.13(+3.34%)
Sep 09, 2019 3.840 3.872 3.680 3.871 13,967 +0.17(+4.51%)
Sep 06, 2019 3.640 3.800 3.640 3.704 4,775 +0.06(+1.64%)
Sep 05, 2019 3.640 3.770 3.441 3.644 32,195 -0.08(-2.15%)
Sep 04, 2019 3.680 3.883 3.680 3.724 5,363 -0.04(-1.17%)
Sep 03, 2019 3.840 4.040 3.760 3.768 13,860 -0.19(-4.85%)
Aug 30, 2019 3.920 4.080 3.800 3.960 9,900 +0.07(+1.83%)
Aug 29, 2019 4.080 4.080 3.721 3.889 10,639 -0.07(-1.81%)
Aug 28, 2019 4.000 4.080 3.880 3.960 32,959 -0.04(-0.99%)
Aug 27, 2019 3.800 4.040 3.762 4.000 24,643 +0.05(+1.21%)
Aug 26, 2019 3.840 4.000 3.760 3.952 16,465 +0.10(+2.59%)
Aug 23, 2019 4.080 4.080 3.608 3.852 77,325 -0.15(-3.69%)
Aug 22, 2019 3.680 4.120 3.680 4.000 138,943 +0.20(+5.25%)
Aug 21, 2019 3.640 3.840 3.600 3.800 67,882 +0.27(+7.70%)
Aug 20, 2019 3.400 3.640 3.400 3.529 6,105 +0.05(+1.40%)
Aug 19, 2019 3.440 3.599 3.404 3.480 20,804 +0.04(+1.16%)
Aug 16, 2019 3.320 3.480 3.320 3.440 15,500 +0.00(+0.00%)
Aug 15, 2019 3.360 3.520 3.296 3.440 22,411 +0.04(+1.05%)
Aug 14, 2019 3.245 3.519 3.245 3.404 40,866 +0.02(+0.72%)
Aug 13, 2019 3.440 3.640 3.360 3.380 20,939 +0.02(+0.60%)
Aug 12, 2019 3.480 3.600 3.320 3.360 26,065 -0.08(-2.33%)
Aug 09, 2019 3.627 3.627 3.400 3.440 8,250 +0.04(+1.24%)
Aug 08, 2019 3.280 3.640 3.200 3.398 36,083 +0.02(+0.62%)
Aug 07, 2019 3.317 3.454 3.280 3.377 11,111 +0.06(+1.82%)
Aug 06, 2019 3.280 3.480 3.200 3.317 23,352 +0.04(+1.36%)
Aug 05, 2019 3.280 3.480 3.272 3.272 13,047 -0.10(-3.10%)
Aug 02, 2019 3.424 3.600 3.240 3.377 24,175 -0.16(-4.64%)
Aug 01, 2019 3.618 3.880 3.541 3.542 35,878 -0.03(-0.80%)
Jul 31, 2019 3.383 3.680 3.240 3.570 82,407 +0.21(+6.25%)
Jul 30, 2019 2.880 3.360 2.667 3.360 81,006 +0.04(+1.20%)
Jul 29, 2019 3.520 3.600 3.310 3.320 90,191 -0.20(-5.67%)
Jul 26, 2019 3.600 3.708 3.448 3.520 31,100 -0.07(-2.03%)
Jul 25, 2019 3.520 3.640 3.520 3.592 32,764 +0.11(+3.23%)
Jul 24, 2019 3.600 3.680 3.400 3.480 46,481 -0.12(-3.34%)
Jul 23, 2019 3.800 3.800 3.600 3.600 32,486 -0.08(-2.11%)
Jul 22, 2019 3.869 3.869 3.603 3.678 17,262 -0.07(-1.97%)
Jul 19, 2019 3.800 3.901 3.680 3.752 24,700 +0.03(+0.75%)
Jul 18, 2019 3.920 3.941 3.640 3.724 12,770 -0.08(-2.04%)
Jul 17, 2019 3.960 3.981 3.631 3.802 16,123 -0.04(-1.00%)
Jul 16, 2019 3.942 3.970 3.760 3.840 10,797 +0.04(+1.08%)
Jul 15, 2019 3.739 4.120 3.739 3.799 69,710 +0.30(+8.66%)
Jul 12, 2019 3.645 3.900 3.480 3.496 15,000 -0.15(-4.09%)
Jul 11, 2019 3.480 3.680 3.480 3.645 12,262 +0.10(+2.95%)
Jul 10, 2019 3.632 3.796 3.541 3.541 38,262 -0.05(-1.27%)
Jul 09, 2019 3.724 3.784 3.004 3.586 55,707 -0.27(-6.90%)
Jul 08, 2019 3.880 4.120 3.800 3.852 66,539 +0.05(+1.33%)
Jul 05, 2019 3.880 3.880 3.680 3.802 2,025 +0.00(+0.07%)
Jul 03, 2019 3.840 3.880 3.639 3.799 8,500 +0.08(+2.13%)
Jul 02, 2019 3.840 3.880 3.720 3.720 33,236 +0.00(+0.00%)
Jul 01, 2019 3.760 3.920 3.600 3.720 35,281 +0.16(+4.49%)
Jun 28, 2019 3.520 3.760 3.520 3.560 7,475 -0.04(-1.11%)
Jun 27, 2019 3.600 3.600 3.440 3.600 12,514 +0.05(+1.42%)
Jun 26, 2019 3.516 3.600 3.516 3.550 7,867 +0.03(+0.97%)
Jun 25, 2019 3.520 3.600 3.417 3.516 16,627 -0.00(-0.12%)
Jun 24, 2019 3.600 3.600 3.460 3.520 10,999 -0.06(-1.65%)
Jun 21, 2019 3.600 3.600 3.480 3.579 12,400 -0.02(-0.58%)
Jun 20, 2019 3.754 3.760 3.482 3.600 15,723 -0.05(-1.41%)
Jun 19, 2019 3.720 3.800 3.640 3.652 8,627 +0.02(+0.61%)
Jun 18, 2019 3.920 3.920 3.606 3.630 23,570 -0.05(-1.37%)
Jun 17, 2019 3.720 3.880 3.600 3.680 57,920 +0.08(+2.22%)
Jun 14, 2019 3.520 3.767 3.520 3.600 95,475 +0.08(+2.27%)
Jun 13, 2019 3.600 3.600 3.440 3.520 8,031 -0.04(-1.11%)
Jun 12, 2019 3.600 3.600 3.480 3.560 5,729 +0.08(+2.29%)
Jun 11, 2019 3.680 3.680 3.400 3.480 17,727 -0.03(-0.74%)
Jun 10, 2019 3.480 3.680 3.399 3.506 13,905 +0.00(+0.01%)
Jun 07, 2019 3.400 3.560 3.400 3.506 15,650 +0.12(+3.46%)
Jun 06, 2019 3.280 3.920 3.240 3.388 109,281 +0.12(+3.60%)
Jun 05, 2019 3.280 3.440 3.248 3.271 14,579 -0.12(-3.46%)
Jun 04, 2019 3.468 3.628 3.360 3.388 28,203 -0.08(-2.39%)
Jun 03, 2019 3.640 3.640 3.400 3.471 38,694 -0.16(-4.53%)
May 31, 2019 3.560 3.681 3.400 3.636 27,950 +0.01(+0.21%)
May 30, 2019 3.600 3.699 3.527 3.628 22,103 +0.01(+0.25%)
May 29, 2019 3.660 3.682 3.527 3.619 49,448 -0.06(-1.66%)
May 28, 2019 3.840 3.880 3.640 3.680 112,288 -0.13(-3.46%)
May 24, 2019 3.880 3.880 3.680 3.812 31,900 -0.08(-1.95%)
May 23, 2019 4.040 4.040 3.720 3.888 31,123 -0.15(-3.76%)
May 22, 2019 4.000 4.200 3.920 4.040 26,047 +0.12(+3.06%)
May 21, 2019 4.000 4.040 3.881 3.920 17,250 +0.00(+0.00%)
May 20, 2019 4.000 4.080 3.840 3.920 17,395 -0.07(-1.72%)
May 17, 2019 4.000 4.120 3.968 3.989 18,725 -0.13(-3.18%)
May 16, 2019 4.000 4.200 3.880 4.120 9,171 +0.19(+4.91%)
May 15, 2019 4.000 4.040 3.840 3.927 31,970 -0.15(-3.75%)
May 14, 2019 4.240 4.240 4.040 4.080 11,365 +0.14(+3.54%)
May 13, 2019 4.240 4.240 3.920 3.940 17,124 -0.38(-8.79%)
May 10, 2019 3.840 4.400 3.800 4.320 22,350 +0.32(+8.00%)
May 09, 2019 4.400 4.520 3.840 4.000 120,821 -0.60(-13.04%)
May 08, 2019 4.320 4.600 4.320 4.600 29,615 +0.20(+4.54%)
May 07, 2019 4.360 4.440 4.294 4.400 7,832 +0.00(+0.00%)
May 06, 2019 4.360 4.480 4.200 4.400 15,469 +0.01(+0.31%)
May 03, 2019 4.280 4.400 4.216 4.386 17,175 +0.07(+1.53%)
May 02, 2019 4.360 4.400 4.000 4.320 34,299 -0.08(-1.81%)
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.