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 (%)
Mar 31, 2021 5.890 6.110 5.890 6.040 304,617 +0.20(+3.42%)
Mar 30, 2021 5.700 5.909 5.500 5.840 244,141 +0.06(+1.04%)
Mar 29, 2021 5.960 5.990 5.630 5.780 215,533 -0.19(-3.18%)
Mar 26, 2021 6.040 6.260 5.790 5.970 226,100 -0.06(-1.00%)
Mar 25, 2021 6.100 6.210 5.700 6.030 524,362 -0.23(-3.67%)
Mar 24, 2021 6.450 6.490 6.230 6.260 696,325 -0.16(-2.49%)
Mar 23, 2021 6.500 6.580 6.310 6.420 342,717 +0.01(+0.16%)
Mar 22, 2021 6.400 6.480 6.160 6.410 175,279 +0.09(+1.42%)
Mar 19, 2021 6.320 6.550 6.260 6.320 187,100 +0.02(+0.32%)
Mar 18, 2021 6.400 6.650 6.270 6.300 378,731 -0.14(-2.17%)
Mar 17, 2021 6.270 6.480 6.120 6.440 222,092 +0.06(+0.94%)
Mar 16, 2021 6.330 6.650 6.250 6.380 318,977 +0.11(+1.75%)
Mar 15, 2021 6.410 6.435 6.120 6.270 270,233 -0.15(-2.34%)
Mar 12, 2021 6.370 6.550 6.130 6.420 372,900 -0.20(-3.02%)
Mar 11, 2021 6.100 6.620 6.100 6.620 510,659 +0.62(+10.33%)
Mar 10, 2021 6.400 6.529 5.901 6.000 295,249 -0.21(-3.38%)
Mar 09, 2021 5.800 6.250 5.760 6.210 420,710 +0.62(+11.09%)
Mar 08, 2021 5.860 6.020 5.550 5.590 357,943 -0.32(-5.41%)
Mar 05, 2021 6.000 6.000 5.320 5.910 591,500 -0.11(-1.83%)
Mar 04, 2021 6.200 6.290 5.670 6.020 769,551 -0.20(-3.22%)
Mar 03, 2021 6.320 6.490 6.150 6.220 489,924 -0.10(-1.58%)
Mar 02, 2021 6.730 6.780 6.310 6.320 360,582 -0.42(-6.23%)
Mar 01, 2021 6.760 6.970 6.480 6.740 457,088 +0.22(+3.37%)
Feb 26, 2021 6.680 6.850 6.400 6.520 603,000 -0.11(-1.66%)
Feb 25, 2021 7.370 7.400 6.400 6.630 749,730 -0.49(-6.88%)
Feb 24, 2021 6.640 7.180 6.500 7.120 803,733 +0.67(+10.39%)
Feb 23, 2021 6.600 7.000 6.140 6.450 1,023,587 -0.23(-3.44%)
Feb 22, 2021 7.220 7.280 6.610 6.680 886,485 -0.54(-7.48%)
Feb 19, 2021 7.200 7.460 7.150 7.220 433,200 +0.12(+1.69%)
Feb 18, 2021 7.250 7.500 7.020 7.100 569,805 -0.27(-3.66%)
Feb 17, 2021 7.650 7.660 7.130 7.370 759,442 -0.19(-2.51%)
Feb 16, 2021 8.270 8.290 7.510 7.560 811,090 -0.64(-7.80%)
Feb 12, 2021 8.260 8.520 8.200 8.200 543,000 -0.10(-1.20%)
Feb 11, 2021 8.340 8.460 8.120 8.300 628,809 +0.25(+3.11%)
Feb 10, 2021 8.190 8.390 7.990 8.050 766,885 +0.08(+1.00%)
Feb 09, 2021 8.310 8.700 7.700 7.970 1,676,680 -0.67(-7.75%)
Feb 08, 2021 9.300 9.570 8.530 8.640 1,049,187 -0.65(-7.00%)
Feb 05, 2021 8.860 9.380 8.600 9.290 611,100 +0.49(+5.57%)
Feb 04, 2021 8.620 8.870 8.500 8.800 476,756 +0.11(+1.27%)
Feb 03, 2021 8.510 8.800 8.430 8.690 455,890 +0.18(+2.12%)
Feb 02, 2021 8.580 8.610 8.310 8.510 643,657 +0.13(+1.55%)
Feb 01, 2021 8.010 8.640 7.850 8.380 779,997 +0.48(+6.08%)
Jan 29, 2021 8.290 8.340 7.850 7.900 644,300 -0.29(-3.54%)
Jan 28, 2021 7.850 8.390 7.820 8.190 755,322 +0.38(+4.87%)
Jan 27, 2021 7.520 8.070 7.400 7.810 663,555 -0.05(-0.64%)
Jan 26, 2021 8.040 8.040 7.810 7.860 336,785 -0.02(-0.25%)
Jan 25, 2021 8.200 8.300 7.500 7.880 636,341 -0.22(-2.72%)
Jan 22, 2021 7.800 8.170 7.800 8.100 564,600 +0.26(+3.32%)
Jan 21, 2021 8.100 8.120 7.730 7.840 571,427 +0.02(+0.26%)
Jan 20, 2021 7.300 8.080 7.220 7.820 1,100,349 +0.54(+7.42%)
Jan 19, 2021 7.400 7.550 7.280 7.280 643,618 +0.03(+0.41%)
Jan 15, 2021 7.600 7.600 7.010 7.250 834,000 -0.41(-5.35%)
Jan 14, 2021 7.990 8.390 7.430 7.660 1,338,400 -0.24(-3.04%)
Jan 13, 2021 7.600 7.990 7.530 7.900 610,292 +0.30(+3.95%)
Jan 12, 2021 7.590 7.800 7.310 7.600 836,121 +0.18(+2.43%)
Jan 11, 2021 7.150 7.650 7.030 7.420 1,568,716 +0.39(+5.55%)
Jan 08, 2021 7.200 7.500 6.810 7.030 1,070,200 +0.05(+0.72%)
Jan 07, 2021 6.670 7.150 6.600 6.980 913,855 +0.43(+6.56%)
Jan 06, 2021 6.670 6.800 6.400 6.550 548,144 +0.00(+0.00%)
Jan 05, 2021 6.420 6.750 6.400 6.550 575,918 +0.15(+2.34%)
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.