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 )

0.4998 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2012 5.600 6.200 5.240 5.920 39,450 +0.24(+4.17%)
Nov 29, 2012 5.640 5.840 5.640 5.683 8,923 +0.12(+2.20%)
Nov 28, 2012 5.760 6.880 5.560 5.560 22,832 -0.20(-3.47%)
Nov 27, 2012 5.640 5.760 5.520 5.760 2,986 +0.16(+2.86%)
Nov 26, 2012 5.644 5.760 5.520 5.600 2,050 -0.12(-2.10%)
Nov 23, 2012 5.760 5.800 5.600 5.720 1,297 +0.04(+0.70%)
Nov 21, 2012 5.560 5.800 5.560 5.680 7,464 +0.16(+2.90%)
Nov 20, 2012 5.800 5.800 5.520 5.520 2,932 -0.20(-3.50%)
Nov 19, 2012 5.640 5.840 5.600 5.720 13,013 +0.08(+1.42%)
Nov 16, 2012 5.920 5.960 5.600 5.640 3,850 -0.40(-6.62%)
Nov 15, 2012 5.920 6.080 5.520 6.040 11,656 +0.12(+2.03%)
Nov 14, 2012 6.240 6.240 5.920 5.920 5,099 -0.16(-2.63%)
Nov 13, 2012 6.600 6.600 6.080 6.080 7,133 -0.68(-10.06%)
Nov 12, 2012 6.520 7.000 5.840 6.760 5,677 +0.00(+0.00%)
Nov 09, 2012 6.920 7.120 6.600 6.760 7,856 +0.12(+1.81%)
Nov 08, 2012 5.600 7.400 5.593 6.640 40,486 +1.04(+18.56%)
Nov 07, 2012 6.440 6.440 5.400 5.600 31,952 -1.08(-16.16%)
Nov 06, 2012 7.000 7.000 6.640 6.680 3,228 -0.16(-2.34%)
Nov 05, 2012 7.040 7.200 6.640 6.840 16,827 -0.04(-0.58%)
Nov 02, 2012 5.240 7.200 5.200 6.880 27,770 +1.36(+24.64%)
Nov 01, 2012 5.480 5.800 5.382 5.520 15,496 -0.28(-4.83%)
Oct 31, 2012 5.600 6.320 5.280 5.800 29,780 +0.20(+3.57%)
Oct 26, 2012 5.640 5.600 5.600 5.600 26,400 -0.24(-4.11%)
Oct 25, 2012 6.640 6.714 5.440 5.840 55,470 -1.08(-15.56%)
Oct 24, 2012 6.640 7.400 6.400 6.916 23,086 +0.44(+6.73%)
Oct 23, 2012 6.640 6.840 6.400 6.480 3,147 -0.08(-1.22%)
Oct 19, 2012 6.680 6.680 6.520 6.560 2,990 -0.20(-2.96%)
Oct 18, 2012 6.480 6.800 6.400 6.760 4,660 +0.28(+4.32%)
Oct 17, 2012 6.685 6.720 6.480 6.480 5,974 -0.24(-3.57%)
Oct 16, 2012 6.520 6.960 6.360 6.720 10,887 +0.28(+4.28%)
Oct 15, 2012 6.560 6.720 6.280 6.444 12,582 -0.08(-1.17%)
Oct 12, 2012 6.760 6.800 6.400 6.520 6,564 +0.00(+0.00%)
Oct 11, 2012 7.000 7.000 6.360 6.520 10,186 -0.28(-4.12%)
Oct 10, 2012 7.080 7.160 6.600 6.800 20,237 -0.16(-2.30%)
Oct 09, 2012 6.960 7.320 6.800 6.960 16,939 +0.00(+0.00%)
Oct 08, 2012 7.080 7.160 6.895 6.960 5,115 +0.08(+1.16%)
Oct 05, 2012 6.560 6.880 6.560 6.880 16,146 +0.16(+2.38%)
Oct 04, 2012 6.880 6.960 6.640 6.720 2,326 -0.12(-1.75%)
Oct 03, 2012 6.640 6.880 6.600 6.840 7,538 +0.20(+3.01%)
Oct 02, 2012 6.520 6.920 6.520 6.640 6,537 -0.04(-0.60%)
Oct 01, 2012 6.800 6.880 6.608 6.680 9,900 -0.08(-1.18%)
Sep 28, 2012 6.760 6.840 6.560 6.760 8,933 +0.16(+2.42%)
Sep 27, 2012 6.480 6.960 6.440 6.600 13,329 +0.08(+1.23%)
Sep 26, 2012 6.560 6.680 6.400 6.520 15,903 -0.04(-0.61%)
Sep 25, 2012 6.800 6.800 6.560 6.560 7,650 +0.00(+0.00%)
Sep 24, 2012 6.800 6.800 6.520 6.560 10,936 -0.40(-5.75%)
Sep 21, 2012 6.520 7.024 6.520 6.960 6,354 +0.27(+4.04%)
Sep 20, 2012 6.600 6.880 6.560 6.690 2,245 -0.11(-1.62%)
Sep 19, 2012 7.120 7.156 6.200 6.800 11,809 -0.36(-5.03%)
Sep 18, 2012 7.160 7.360 7.120 7.160 13,463 +0.00(+0.00%)
Sep 17, 2012 7.200 7.360 7.120 7.160 6,347 -0.09(-1.24%)
Sep 14, 2012 6.920 7.480 6.920 7.250 28,814 +0.33(+4.77%)
Sep 13, 2012 7.040 7.040 6.800 6.920 4,635 +0.12(+1.76%)
Sep 12, 2012 6.920 7.077 6.720 6.800 8,585 -0.12(-1.73%)
Sep 11, 2012 6.600 7.120 6.600 6.920 10,540 +0.24(+3.59%)
Sep 10, 2012 6.480 6.760 6.402 6.680 3,629 +0.16(+2.45%)
Sep 07, 2012 6.640 6.640 6.400 6.520 11,531 +0.08(+1.24%)
Sep 06, 2012 6.240 6.840 6.240 6.440 25,645 +0.20(+3.21%)
Sep 05, 2012 6.440 6.960 6.200 6.240 29,761 -0.24(-3.70%)
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.