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 30, 2020 5.840 6.090 5.816 5.970 94,404 +0.20(+3.47%)
Sep 29, 2020 5.850 5.940 5.770 5.770 81,587 -0.13(-2.20%)
Sep 28, 2020 5.900 5.950 5.790 5.900 106,311 +0.14(+2.43%)
Sep 25, 2020 5.880 5.880 5.400 5.760 190,300 -0.07(-1.20%)
Sep 24, 2020 6.160 6.160 5.735 5.830 182,179 -0.37(-5.97%)
Sep 23, 2020 6.110 6.450 6.040 6.200 200,006 +0.20(+3.33%)
Sep 22, 2020 6.190 6.200 5.820 6.000 336,679 -0.19(-3.07%)
Sep 21, 2020 6.150 6.250 5.900 6.190 131,851 -0.05(-0.80%)
Sep 18, 2020 6.220 6.290 6.080 6.240 124,300 +0.06(+0.97%)
Sep 17, 2020 6.070 6.250 6.000 6.180 77,492 +0.00(+0.00%)
Sep 16, 2020 6.080 6.300 6.040 6.180 119,431 +0.13(+2.15%)
Sep 15, 2020 6.030 6.200 6.010 6.050 86,957 +0.05(+0.83%)
Sep 14, 2020 6.010 6.110 5.910 6.000 92,688 +0.03(+0.50%)
Sep 11, 2020 6.110 6.110 5.940 5.970 122,900 -0.09(-1.49%)
Sep 10, 2020 6.100 6.250 6.000 6.060 102,768 +0.01(+0.17%)
Sep 09, 2020 6.100 6.290 6.050 6.050 122,112 +0.02(+0.33%)
Sep 08, 2020 6.070 6.170 6.000 6.030 116,137 -0.05(-0.82%)
Sep 04, 2020 6.250 6.430 6.010 6.080 189,900 -0.23(-3.65%)
Sep 03, 2020 6.450 6.450 6.250 6.310 129,636 -0.11(-1.71%)
Sep 02, 2020 6.430 6.450 6.230 6.420 155,654 +0.04(+0.63%)
Sep 01, 2020 6.110 6.425 6.000 6.380 299,725 +0.36(+5.98%)
Aug 31, 2020 5.830 6.304 5.830 6.020 284,726 +0.24(+4.15%)
Aug 28, 2020 6.000 6.000 5.510 5.780 436,700 -0.24(-3.99%)
Aug 27, 2020 6.400 6.400 5.890 6.020 212,625 -0.38(-5.94%)
Aug 26, 2020 6.390 6.460 6.250 6.400 70,018 +0.05(+0.79%)
Aug 25, 2020 6.350 6.380 6.210 6.350 74,919 -0.01(-0.16%)
Aug 24, 2020 6.340 6.470 6.340 6.360 68,189 -0.04(-0.63%)
Aug 21, 2020 6.500 6.570 6.300 6.400 143,700 -0.19(-2.88%)
Aug 20, 2020 6.770 6.770 6.520 6.590 148,080 -0.17(-2.51%)
Aug 19, 2020 6.630 6.900 6.630 6.760 167,996 +0.05(+0.75%)
Aug 18, 2020 6.940 6.940 6.580 6.710 114,575 -0.13(-1.90%)
Aug 17, 2020 6.950 6.950 6.650 6.840 162,302 +0.03(+0.44%)
Aug 14, 2020 6.960 6.960 6.685 6.810 106,700 -0.05(-0.73%)
Aug 13, 2020 6.890 6.900 6.620 6.860 213,172 +0.06(+0.88%)
Aug 12, 2020 6.700 6.870 6.420 6.800 174,756 +0.12(+1.80%)
Aug 11, 2020 6.710 6.870 6.400 6.680 192,308 +0.09(+1.37%)
Aug 10, 2020 6.570 6.690 6.410 6.590 178,000 -0.09(-1.35%)
Aug 07, 2020 6.950 6.990 6.600 6.680 211,900 -0.33(-4.71%)
Aug 06, 2020 7.020 7.080 6.950 7.010 109,889 -0.09(-1.27%)
Aug 05, 2020 7.090 7.160 6.966 7.100 95,355 -0.02(-0.28%)
Aug 04, 2020 7.200 7.200 6.831 7.120 190,615 +0.00(+0.00%)
Aug 03, 2020 6.620 7.140 6.580 7.120 193,984 +0.55(+8.37%)
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%)
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.