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 )

0.4951 +0.0032 (+0.65%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 2, 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 (%)
Apr 29, 2022 2.460 2.473 2.350 2.420 54,541 -0.05(-2.02%)
Apr 28, 2022 2.370 2.480 2.285 2.470 52,268 +0.07(+2.92%)
Apr 27, 2022 2.420 2.490 2.370 2.400 64,654 +0.02(+0.84%)
Apr 26, 2022 2.450 2.480 2.350 2.380 183,299 -0.03(-1.24%)
Apr 25, 2022 2.390 2.460 2.390 2.410 36,475 -0.02(-0.82%)
Apr 22, 2022 2.400 2.610 2.400 2.430 127,078 +0.03(+1.25%)
Apr 21, 2022 2.440 2.590 2.400 2.400 218,012 -0.05(-2.04%)
Apr 20, 2022 2.610 2.660 2.450 2.450 133,750 -0.15(-5.77%)
Apr 19, 2022 2.580 2.680 2.580 2.600 47,864 -0.01(-0.38%)
Apr 18, 2022 2.640 2.670 2.600 2.610 32,071 -0.02(-0.76%)
Apr 14, 2022 2.730 2.730 2.630 2.630 19,989 -0.07(-2.59%)
Apr 13, 2022 2.630 2.710 2.560 2.700 87,502 +0.09(+3.45%)
Apr 12, 2022 2.660 2.710 2.600 2.610 154,727 -0.03(-1.14%)
Apr 11, 2022 2.690 2.703 2.610 2.640 65,015 -0.07(-2.58%)
Apr 08, 2022 2.800 2.800 2.690 2.710 51,489 -0.09(-3.21%)
Apr 07, 2022 2.770 2.860 2.690 2.800 77,456 +0.06(+2.19%)
Apr 06, 2022 2.840 2.850 2.740 2.740 98,535 -0.18(-6.16%)
Apr 05, 2022 3.010 3.018 2.870 2.920 84,961 -0.09(-2.99%)
Apr 04, 2022 2.980 3.050 2.940 3.010 41,419 +0.04(+1.35%)
Apr 01, 2022 2.990 3.080 2.900 2.970 231,782 -0.07(-2.30%)
Mar 31, 2022 3.000 3.060 2.900 3.040 181,555 +0.14(+4.83%)
Mar 30, 2022 3.080 3.080 2.870 2.900 202,202 -0.18(-5.84%)
Mar 29, 2022 3.090 3.110 3.020 3.080 165,168 +0.03(+0.98%)
Mar 28, 2022 3.260 3.260 2.950 3.050 221,573 -0.21(-6.44%)
Mar 25, 2022 3.300 3.300 3.190 3.260 319,721 +0.04(+1.24%)
Mar 24, 2022 3.220 3.350 3.131 3.220 341,674 +0.06(+1.74%)
Mar 23, 2022 3.100 3.210 3.100 3.165 52,760 +0.00(+0.16%)
Mar 22, 2022 3.090 3.220 3.060 3.160 173,889 +0.08(+2.60%)
Mar 21, 2022 3.180 3.180 3.060 3.080 109,865 -0.11(-3.45%)
Mar 18, 2022 3.120 3.270 3.120 3.190 171,139 -0.01(-0.31%)
Mar 17, 2022 3.190 3.210 3.140 3.200 66,581 +0.05(+1.59%)
Mar 16, 2022 3.150 3.200 3.060 3.150 93,937 +0.05(+1.61%)
Mar 15, 2022 3.030 3.170 3.030 3.100 85,355 +0.07(+2.31%)
Mar 14, 2022 3.000 3.110 2.990 3.030 624,343 +0.03(+1.00%)
Mar 11, 2022 3.100 3.100 3.000 3.000 2,337,534 -0.30(-9.09%)
Mar 10, 2022 3.400 3.560 3.240 3.300 71,453 -0.14(-4.07%)
Mar 09, 2022 3.400 3.450 3.400 3.440 44,594 +0.02(+0.58%)
Mar 08, 2022 3.360 3.460 3.360 3.420 60,573 +0.10(+3.01%)
Mar 07, 2022 3.450 3.520 3.300 3.320 89,881 -0.15(-4.32%)
Mar 04, 2022 3.470 3.540 3.425 3.470 63,140 -0.05(-1.42%)
Mar 03, 2022 3.630 3.660 3.485 3.520 137,247 -0.09(-2.49%)
Mar 02, 2022 3.690 3.790 3.600 3.610 42,283 -0.08(-2.17%)
Mar 01, 2022 3.820 3.888 3.680 3.690 44,081 -0.18(-4.65%)
Feb 28, 2022 3.850 3.990 3.760 3.870 46,610 -0.07(-1.78%)
Feb 25, 2022 4.030 3.970 3.825 3.940 27,149 -0.07(-1.75%)
Feb 24, 2022 3.530 4.060 3.410 4.010 78,358 +0.28(+7.51%)
Feb 23, 2022 3.780 3.940 3.720 3.730 24,800 -0.04(-1.06%)
Feb 22, 2022 3.680 3.830 3.680 3.770 53,071 -0.03(-0.79%)
Feb 18, 2022 3.800 0 -0.14(-3.55%)
Feb 17, 2022 4.020 4.080 3.920 3.940 59,870 -0.17(-4.14%)
Feb 16, 2022 4.210 4.250 4.090 4.110 88,741 -0.08(-1.91%)
Feb 15, 2022 4.150 4.360 4.110 4.190 86,402 +0.13(+3.20%)
Feb 14, 2022 4.110 4.200 4.010 4.060 56,348 -0.05(-1.22%)
Feb 11, 2022 4.330 4.400 4.070 4.110 62,591 -0.26(-5.95%)
Feb 10, 2022 4.300 4.425 4.270 4.370 53,166 -0.04(-0.91%)
Feb 09, 2022 4.440 4.440 4.320 4.410 61,289 -0.01(-0.23%)
Feb 08, 2022 3.880 4.435 3.880 4.420 143,347 +0.39(+9.68%)
Feb 07, 2022 4.140 4.220 4.030 4.030 100,574 -0.07(-1.71%)
Feb 04, 2022 4.020 4.140 4.020 4.100 52,990 +0.08(+1.99%)
Feb 03, 2022 4.240 3.990 4.020 60,537 -0.30(-6.94%)
Feb 02, 2022 4.410 4.410 4.270 4.320 25,529 -0.06(-1.37%)
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.