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 (%)
Jul 31, 2020 6.700 6.700 6.460 6.570 244,200 +0.02(+0.31%)
Jul 30, 2020 6.610 6.740 6.200 6.550 424,561 -0.17(-2.53%)
Jul 29, 2020 6.740 6.835 6.620 6.720 175,604 +0.00(+0.00%)
Jul 28, 2020 7.100 7.361 6.690 6.720 523,690 -0.39(-5.49%)
Jul 27, 2020 6.800 7.130 6.800 7.110 259,583 +0.31(+4.56%)
Jul 24, 2020 7.030 7.030 6.800 6.800 157,500 -0.20(-2.86%)
Jul 23, 2020 7.180 7.180 7.000 7.000 96,872 -0.12(-1.69%)
Jul 22, 2020 7.100 7.190 7.010 7.120 138,513 +0.06(+0.85%)
Jul 21, 2020 7.100 7.100 6.820 7.060 116,780 +0.07(+1.00%)
Jul 20, 2020 6.700 6.990 6.610 6.990 164,622 +0.20(+2.95%)
Jul 17, 2020 7.110 7.110 6.640 6.790 206,300 -0.28(-3.96%)
Jul 16, 2020 7.020 7.203 6.930 7.070 147,125 -0.08(-1.12%)
Jul 15, 2020 7.190 7.230 7.000 7.150 215,570 +0.18(+2.58%)
Jul 14, 2020 6.800 7.240 6.800 6.970 260,767 +0.13(+1.90%)
Jul 13, 2020 7.950 8.290 6.500 6.840 572,161 -1.08(-13.64%)
Jul 10, 2020 7.180 8.193 6.995 7.920 746,000 +0.81(+11.39%)
Jul 09, 2020 7.050 7.270 6.860 7.110 396,331 +0.16(+2.30%)
Jul 08, 2020 6.750 7.000 6.650 6.950 291,198 +0.27(+4.04%)
Jul 07, 2020 6.900 6.990 6.540 6.680 279,517 -0.25(-3.61%)
Jul 06, 2020 7.000 7.060 6.820 6.930 389,033 +0.14(+2.06%)
Jul 02, 2020 6.500 6.970 6.500 6.790 464,200 +0.43(+6.76%)
Jul 01, 2020 6.120 6.490 6.120 6.360 228,995 +0.22(+3.58%)
Jun 30, 2020 6.060 6.170 5.703 6.140 404,136 +0.14(+2.33%)
Jun 29, 2020 6.000 6.140 5.600 6.000 430,377 -0.03(-0.50%)
Jun 26, 2020 6.100 6.500 5.970 6.030 411,300 -0.06(-0.99%)
Jun 25, 2020 6.290 6.460 6.020 6.090 346,915 -0.20(-3.18%)
Jun 24, 2020 6.500 6.980 6.110 6.290 595,120 -0.26(-3.97%)
Jun 23, 2020 6.090 6.695 5.910 6.550 531,699 +0.66(+11.21%)
Jun 22, 2020 5.740 6.000 5.640 5.890 200,230 +0.15(+2.61%)
Jun 19, 2020 5.750 5.800 5.590 5.740 200,100 +0.19(+3.42%)
Jun 18, 2020 5.600 5.700 5.480 5.550 149,206 -0.06(-1.07%)
Jun 17, 2020 5.730 6.020 5.520 5.610 204,214 -0.07(-1.23%)
Jun 16, 2020 5.950 6.019 5.650 5.680 209,997 -0.07(-1.22%)
Jun 15, 2020 5.670 6.000 5.650 5.750 212,032 -0.08(-1.37%)
Jun 12, 2020 5.660 6.060 5.510 5.830 222,300 +0.32(+5.81%)
Jun 11, 2020 6.230 6.240 5.420 5.510 422,556 -0.83(-13.09%)
Jun 10, 2020 5.710 6.570 5.600 6.340 910,624 +0.67(+11.82%)
Jun 09, 2020 5.550 5.670 5.370 5.670 263,303 +0.11(+1.98%)
Jun 08, 2020 5.560 5.620 5.440 5.560 306,150 +0.09(+1.65%)
Jun 05, 2020 5.410 5.530 5.330 5.470 125,000 +0.13(+2.43%)
Jun 04, 2020 5.350 5.545 5.260 5.340 193,428 -0.08(-1.48%)
Jun 03, 2020 5.420 5.430 5.325 5.420 200,478 +0.02(+0.37%)
Jun 02, 2020 5.300 5.400 5.220 5.400 151,675 +0.18(+3.45%)
Jun 01, 2020 5.080 5.300 5.050 5.220 192,228 +0.10(+1.95%)
May 29, 2020 4.930 5.140 4.900 5.120 273,000 +0.18(+3.64%)
May 28, 2020 5.140 5.180 4.880 4.940 664,164 -0.19(-3.70%)
May 27, 2020 5.170 5.190 4.900 5.130 405,463 +0.08(+1.58%)
May 26, 2020 5.190 5.190 4.960 5.050 298,146 -0.02(-0.39%)
May 22, 2020 5.100 5.120 5.010 5.070 367,800 -0.03(-0.59%)
May 21, 2020 5.190 5.190 5.020 5.100 264,313 -0.01(-0.20%)
May 20, 2020 5.200 5.200 5.010 5.110 248,464 +0.06(+1.19%)
May 19, 2020 5.160 5.180 5.050 5.050 245,420 +0.03(+0.60%)
May 18, 2020 5.250 5.290 5.010 5.020 464,370 +0.03(+0.60%)
May 15, 2020 5.080 5.140 4.850 4.990 321,800 -0.09(-1.77%)
May 14, 2020 5.080 5.150 4.950 5.080 227,334 -0.04(-0.78%)
May 13, 2020 5.200 5.200 5.000 5.120 717,863 -0.04(-0.78%)
May 12, 2020 5.330 5.330 5.120 5.160 1,797,771 -0.76(-12.84%)
May 11, 2020 5.840 5.950 5.610 5.920 169,379 +0.39(+7.05%)
May 08, 2020 5.580 5.620 5.450 5.530 150,900 +0.11(+2.03%)
May 07, 2020 5.670 5.670 5.190 5.420 95,817 -0.05(-0.91%)
May 06, 2020 5.690 5.730 5.360 5.470 152,792 -0.06(-1.08%)
May 05, 2020 5.540 5.823 5.430 5.530 225,264 +0.20(+3.75%)
May 04, 2020 5.490 5.550 5.320 5.330 107,875 -0.22(-3.96%)
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.