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 (%)
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%)
Sep 04, 2012 6.760 6.836 6.440 6.480 13,489 -0.36(-5.26%)
Aug 31, 2012 6.880 6.960 6.600 6.840 5,262 +0.00(+0.00%)
Aug 30, 2012 6.840 6.960 6.720 6.840 9,845 +0.08(+1.18%)
Aug 29, 2012 6.920 6.920 6.560 6.760 7,115 -0.04(-0.59%)
Aug 27, 2012 6.880 6.960 6.520 6.800 12,928 +0.08(+1.19%)
Aug 24, 2012 6.640 6.880 6.600 6.720 15,293 +0.12(+1.82%)
Aug 23, 2012 6.520 6.800 6.400 6.600 7,149 +0.08(+1.23%)
Aug 22, 2012 6.400 6.640 6.356 6.520 22,757 -0.16(-2.40%)
Aug 21, 2012 6.880 6.952 6.600 6.680 10,406 -0.08(-1.18%)
Aug 20, 2012 7.000 7.000 6.720 6.760 10,938 -0.12(-1.74%)
Aug 17, 2012 7.200 7.200 6.800 6.880 15,233 -0.32(-4.44%)
Aug 16, 2012 6.640 7.520 6.640 7.200 27,008 +0.43(+6.30%)
Aug 15, 2012 6.720 6.800 6.640 6.773 4,600 -0.05(-0.77%)
Aug 14, 2012 6.920 7.000 6.800 6.826 6,030 -0.21(-3.04%)
Aug 13, 2012 6.880 7.160 6.840 7.040 4,823 +0.04(+0.57%)
Aug 10, 2012 6.960 7.276 6.920 7.000 7,650 +0.04(+0.57%)
Aug 09, 2012 7.120 7.280 6.840 6.960 24,469 -0.08(-1.14%)
Aug 08, 2012 7.000 7.520 6.960 7.040 33,814 +0.08(+1.15%)
Aug 07, 2012 7.120 7.800 6.760 6.960 21,129 -0.16(-2.25%)
Aug 06, 2012 6.960 7.320 6.560 7.120 23,468 +0.00(+0.00%)
Aug 03, 2012 8.000 8.000 7.000 7.120 9,518 -0.04(-0.56%)
Aug 02, 2012 7.360 7.600 7.000 7.160 14,320 -0.16(-2.19%)
Aug 01, 2012 7.600 7.600 7.200 7.320 12,652 -0.36(-4.69%)
Jul 31, 2012 7.480 7.760 7.200 7.680 14,379 +0.32(+4.35%)
Jul 30, 2012 7.280 7.600 7.280 7.360 12,086 -0.16(-2.13%)
Jul 27, 2012 7.960 7.960 7.120 7.520 13,464 -0.08(-1.05%)
Jul 26, 2012 7.800 7.840 6.160 7.600 53,733 +0.16(+2.15%)
Jul 25, 2012 7.600 8.000 7.320 7.440 20,578 -0.20(-2.62%)
Jul 24, 2012 7.840 7.960 7.600 7.640 16,400 -0.12(-1.55%)
Jul 23, 2012 7.800 8.000 7.680 7.760 26,688 -0.16(-2.02%)
Jul 20, 2012 8.120 8.200 7.800 7.920 27,473 -0.36(-4.35%)
Jul 19, 2012 8.280 8.280 8.080 8.280 8,803 +0.12(+1.47%)
Jul 18, 2012 8.000 8.320 8.000 8.160 9,932 -0.04(-0.49%)
Jul 17, 2012 8.280 8.360 8.040 8.200 33,386 -0.20(-2.38%)
Jul 16, 2012 8.280 8.400 8.240 8.400 7,962 +0.12(+1.45%)
Jul 13, 2012 8.160 8.440 8.160 8.280 9,903 +0.12(+1.47%)
Jul 12, 2012 8.320 8.480 8.160 8.160 20,850 -0.12(-1.45%)
Jul 11, 2012 8.200 8.353 8.200 8.280 5,511 +0.08(+0.98%)
Jul 10, 2012 8.400 8.600 8.200 8.200 14,928 -0.20(-2.38%)
Jul 09, 2012 8.560 8.680 8.240 8.400 17,114 -0.16(-1.87%)
Jul 06, 2012 9.000 9.160 8.527 8.560 9,768 -0.20(-2.28%)
Jul 05, 2012 8.800 8.920 8.760 8.760 6,952 -0.08(-0.90%)
Jul 03, 2012 9.040 9.040 8.760 8.840 8,285 -0.08(-0.90%)
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.