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 +0.0128 (+2.63%)
Official Closing 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 (%)
Feb 28, 2013 6.860 7.200 6.800 7.160 20,968 +0.36(+5.29%)
Feb 27, 2013 6.800 7.000 6.560 6.800 158,629 +0.08(+1.19%)
Feb 26, 2013 6.920 6.996 6.520 6.720 7,831 +0.08(+1.20%)
Feb 22, 2013 6.600 6.700 6.400 6.640 12,742 -0.04(-0.60%)
Feb 21, 2013 6.760 6.800 6.400 6.680 7,310 +0.24(+3.73%)
Feb 20, 2013 6.520 6.640 6.440 6.440 8,362 +0.04(+0.63%)
Feb 19, 2013 6.760 6.760 6.400 6.400 26,382 -0.36(-5.33%)
Feb 15, 2013 6.160 7.200 6.000 6.760 141,386 -0.08(-1.16%)
Feb 14, 2013 7.320 7.800 6.600 6.840 40,983 -0.44(-6.05%)
Feb 13, 2013 7.640 7.800 7.040 7.280 46,650 -0.51(-6.49%)
Feb 12, 2013 8.160 8.480 7.786 7.786 8,919 -0.41(-5.05%)
Feb 11, 2013 7.440 8.200 7.400 8.200 12,462 +0.56(+7.33%)
Feb 08, 2013 8.120 8.224 7.520 7.640 18,973 -0.40(-4.98%)
Feb 07, 2013 8.520 8.520 7.480 8.040 18,993 -0.28(-3.37%)
Feb 06, 2013 8.640 8.720 8.320 8.320 15,189 -0.36(-4.15%)
Feb 04, 2013 9.200 9.240 8.520 8.680 12,730 -0.44(-4.83%)
Feb 01, 2013 8.920 9.160 8.920 9.121 1,476 +0.24(+2.71%)
Jan 31, 2013 9.120 9.160 8.800 8.880 6,811 -0.24(-2.63%)
Jan 30, 2013 8.960 9.200 8.816 9.120 4,860 +0.16(+1.79%)
Jan 29, 2013 9.040 9.040 8.400 8.960 9,208 -0.20(-2.18%)
Jan 28, 2013 9.160 9.160 8.920 9.160 5,856 +0.16(+1.78%)
Jan 25, 2013 8.800 9.040 8.800 9.000 7,647 +0.04(+0.45%)
Jan 24, 2013 9.400 9.400 8.840 8.960 12,638 -0.16(-1.76%)
Jan 23, 2013 8.800 9.280 8.800 9.120 6,591 +0.20(+2.25%)
Jan 22, 2013 9.600 9.760 8.840 8.920 28,996 -0.76(-7.85%)
Jan 18, 2013 10.08 10.28 9.680 9.680 8,661 -0.52(-5.10%)
Jan 17, 2013 9.880 10.36 9.800 10.20 10,234 +0.32(+3.24%)
Jan 16, 2013 9.720 10.20 9.720 9.880 5,272 +0.16(+1.65%)
Jan 15, 2013 10.60 10.60 9.600 9.720 15,829 -0.52(-5.08%)
Jan 14, 2013 11.08 11.08 9.960 10.24 33,023 +0.04(+0.44%)
Jan 11, 2013 9.960 10.52 9.792 10.20 9,277 +0.12(+1.15%)
Jan 10, 2013 10.68 10.76 10.00 10.08 10,407 -0.40(-3.82%)
Jan 09, 2013 10.56 10.75 10.40 10.48 8,268 +0.24(+2.34%)
Jan 08, 2013 11.00 11.40 10.24 10.24 30,074 -0.72(-6.57%)
Jan 07, 2013 10.28 11.16 10.28 10.96 54,425 +0.80(+7.87%)
Jan 04, 2013 10.24 10.36 10.12 10.16 6,200 +0.00(+0.00%)
Jan 03, 2013 10.24 10.44 10.00 10.16 29,192 +0.00(+0.00%)
Jan 02, 2013 10.04 10.40 9.760 10.16 29,005 +0.80(+8.55%)
Dec 31, 2012 9.600 9.760 9.280 9.360 27,856 -0.40(-4.10%)
Dec 28, 2012 10.08 10.16 9.760 9.760 13,580 +0.08(+0.83%)
Dec 27, 2012 10.56 10.56 9.640 9.680 30,266 -0.60(-5.84%)
Dec 26, 2012 10.64 10.96 10.20 10.28 20,690 -0.48(-4.46%)
Dec 24, 2012 10.64 10.88 10.40 10.76 11,717 -0.04(-0.37%)
Dec 21, 2012 10.36 10.80 9.760 10.80 45,660 -0.04(-0.37%)
Dec 20, 2012 9.200 11.00 9.200 10.84 98,974 +1.72(+18.86%)
Dec 19, 2012 8.480 9.200 8.360 9.120 39,887 +0.68(+8.06%)
Dec 18, 2012 8.200 8.480 8.120 8.440 11,037 +0.12(+1.44%)
Dec 17, 2012 8.360 8.400 8.200 8.320 7,923 -0.08(-0.95%)
Dec 14, 2012 8.160 8.400 8.160 8.400 16,984 +0.25(+3.02%)
Dec 13, 2012 8.400 8.400 8.000 8.154 19,298 -0.25(-2.93%)
Dec 12, 2012 8.840 8.880 8.240 8.400 15,618 +0.52(+6.60%)
Dec 11, 2012 7.680 8.000 7.640 7.880 7,633 +0.04(+0.51%)
Dec 10, 2012 8.000 8.000 7.600 7.840 15,053 -0.16(-2.00%)
Dec 07, 2012 8.088 8.088 7.600 8.000 19,231 -0.32(-3.85%)
Dec 06, 2012 8.800 9.000 8.080 8.320 35,987 -0.24(-2.80%)
Dec 05, 2012 8.400 9.000 8.200 8.560 32,110 -0.08(-0.93%)
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.