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: 7:00 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 (%)
Nov 30, 2022 3.380 3.710 3.380 3.710 63,431 +0.28(+8.16%)
Nov 29, 2022 3.480 3.620 3.380 3.430 55,350 -0.05(-1.44%)
Nov 28, 2022 3.790 3.790 3.460 3.480 67,014 -0.30(-7.94%)
Nov 25, 2022 3.710 3.800 3.580 3.780 31,017 +0.02(+0.53%)
Nov 23, 2022 3.690 3.800 3.600 3.760 76,297 +0.02(+0.53%)
Nov 22, 2022 3.665 3.760 3.655 3.740 54,337 -0.01(-0.27%)
Nov 21, 2022 3.780 3.780 3.671 3.750 25,457 -0.03(-0.79%)
Nov 18, 2022 3.800 3.800 3.680 3.780 44,483 +0.01(+0.27%)
Nov 17, 2022 3.690 3.800 3.610 3.770 42,272 +0.01(+0.27%)
Nov 16, 2022 3.600 3.800 3.529 3.760 53,649 +0.10(+2.73%)
Nov 15, 2022 3.790 3.790 3.606 3.660 45,468 -0.06(-1.61%)
Nov 14, 2022 3.770 3.800 3.626 3.720 21,740 -0.02(-0.53%)
Nov 11, 2022 3.770 3.800 3.700 3.740 52,422 -0.01(-0.27%)
Nov 10, 2022 3.800 3.800 3.630 3.750 41,154 +0.03(+0.81%)
Nov 09, 2022 3.485 3.800 3.481 3.720 19,368 +0.02(+0.54%)
Nov 08, 2022 3.710 3.800 3.530 3.700 75,071 +0.04(+1.09%)
Nov 07, 2022 3.590 3.700 3.480 3.660 30,471 +0.03(+0.83%)
Nov 04, 2022 3.680 3.680 3.500 3.630 14,743 +0.04(+1.11%)
Nov 03, 2022 3.500 3.630 3.461 3.590 47,201 +0.09(+2.57%)
Nov 02, 2022 3.860 3.860 3.500 3.500 40,837 -0.30(-7.89%)
Nov 01, 2022 3.900 3.900 3.661 3.800 32,307 -0.05(-1.30%)
Oct 31, 2022 3.600 3.850 3.600 3.850 28,080 +0.14(+3.63%)
Oct 28, 2022 3.560 3.720 3.520 3.715 16,231 +0.15(+4.35%)
Oct 27, 2022 3.610 3.721 3.500 3.560 43,049 -0.07(-1.93%)
Oct 26, 2022 3.560 3.818 3.560 3.630 7,922 -0.02(-0.55%)
Oct 25, 2022 3.500 3.660 3.500 3.650 9,005 +0.14(+3.99%)
Oct 24, 2022 3.590 3.590 3.450 3.510 18,080 -0.12(-3.31%)
Oct 21, 2022 3.560 3.680 3.480 3.630 21,266 -0.01(-0.27%)
Oct 20, 2022 3.560 3.754 3.560 3.640 11,657 +0.06(+1.68%)
Oct 19, 2022 3.571 3.657 3.550 3.580 9,180 -0.03(-0.83%)
Oct 18, 2022 3.570 3.760 3.570 3.610 10,427 +0.03(+0.84%)
Oct 17, 2022 3.530 3.690 3.520 3.580 7,463 +0.08(+2.29%)
Oct 14, 2022 3.600 3.672 3.458 3.500 16,432 -0.12(-3.31%)
Oct 13, 2022 3.408 3.635 3.372 3.620 7,089 +0.06(+1.79%)
Oct 12, 2022 3.684 3.696 3.451 3.556 5,982 -0.10(-2.83%)
Oct 11, 2022 3.650 3.740 3.610 3.660 12,886 -0.14(-3.68%)
Oct 10, 2022 3.690 3.850 3.653 3.800 17,269 +0.07(+1.88%)
Oct 07, 2022 3.690 3.850 3.690 3.730 13,357 -0.15(-3.94%)
Oct 06, 2022 3.810 3.940 3.800 3.883 9,151 -0.05(-1.19%)
Oct 05, 2022 3.900 3.940 3.750 3.930 32,962 +0.06(+1.55%)
Oct 04, 2022 3.520 3.890 3.460 3.870 71,731 +0.39(+11.21%)
Oct 03, 2022 3.530 3.570 3.385 3.480 47,157 -0.09(-2.52%)
Sep 30, 2022 3.560 3.590 3.462 3.570 27,079 +0.04(+1.13%)
Sep 29, 2022 3.500 3.620 3.400 3.530 47,085 -0.03(-0.84%)
Sep 28, 2022 3.530 3.640 3.370 3.560 28,857 +0.00(+0.00%)
Sep 27, 2022 3.650 3.730 3.500 3.560 60,621 -0.15(-4.08%)
Sep 26, 2022 3.670 3.786 3.600 3.712 30,942 -0.05(-1.29%)
Sep 23, 2022 3.700 3.760 3.570 3.760 71,057 -0.04(-1.05%)
Sep 22, 2022 3.900 3.900 3.610 3.800 50,170 -0.10(-2.56%)
Sep 21, 2022 3.900 3.940 3.820 3.900 14,352 -0.03(-0.76%)
Sep 20, 2022 3.870 4.060 3.870 3.930 10,836 +0.07(+1.81%)
Sep 19, 2022 3.820 4.000 3.800 3.860 14,002 +0.00(+0.00%)
Sep 16, 2022 3.860 3.870 3.767 3.860 33,606 -0.01(-0.26%)
Sep 15, 2022 3.950 3.950 3.820 3.870 16,256 -0.09(-2.27%)
Sep 14, 2022 3.880 3.963 3.760 3.960 40,351 +0.00(+0.00%)
Sep 13, 2022 3.990 4.025 3.850 3.960 77,179 -0.03(-0.75%)
Sep 12, 2022 3.930 4.050 3.921 3.990 30,160 +0.00(+0.00%)
Sep 09, 2022 4.040 4.100 3.990 3.990 203,129 -0.06(-1.48%)
Sep 08, 2022 4.000 4.130 4.000 4.050 119,392 -0.03(-0.74%)
Sep 07, 2022 4.140 4.140 3.910 4.080 112,891 -0.02(-0.49%)
Sep 06, 2022 4.000 4.138 3.960 4.100 94,410 +0.05(+1.23%)
Sep 02, 2022 3.960 4.150 3.830 4.050 150,378 +0.00(+0.00%)
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.