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: 4:00 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, 2020 4.540 4.740 4.340 4.710 223,471 +0.21(+4.67%)
Nov 27, 2020 4.750 4.810 4.470 4.500 149,800 -0.17(-3.64%)
Nov 25, 2020 4.310 4.670 4.280 4.670 226,200 +0.36(+8.35%)
Nov 24, 2020 4.500 4.500 4.210 4.310 230,095 -0.15(-3.36%)
Nov 23, 2020 4.710 4.710 4.410 4.460 274,222 -0.09(-1.98%)
Nov 20, 2020 4.300 4.560 4.240 4.550 507,100 +0.38(+9.11%)
Nov 19, 2020 4.140 4.310 4.140 4.170 183,599 +0.05(+1.21%)
Nov 18, 2020 4.410 4.500 4.120 4.120 473,897 -0.27(-6.15%)
Nov 17, 2020 4.700 4.700 4.380 4.390 423,979 -0.22(-4.77%)
Nov 16, 2020 4.900 5.040 4.480 4.610 821,937 +0.21(+4.77%)
Nov 13, 2020 4.110 4.430 4.063 4.400 439,600 +0.33(+8.11%)
Nov 12, 2020 4.060 4.200 3.990 4.070 70,034 -0.03(-0.73%)
Nov 11, 2020 3.950 4.110 3.920 4.100 103,020 +0.18(+4.59%)
Nov 10, 2020 3.920 3.970 3.890 3.920 126,161 +0.00(+0.00%)
Nov 09, 2020 4.000 4.179 3.870 3.920 138,140 -0.04(-1.01%)
Nov 06, 2020 4.050 4.050 3.930 3.960 203,300 -0.13(-3.18%)
Nov 05, 2020 4.090 4.280 4.000 4.090 295,213 -0.01(-0.24%)
Nov 04, 2020 4.000 4.180 3.950 4.100 147,447 +0.17(+4.33%)
Nov 03, 2020 4.010 4.130 3.870 3.930 149,116 -0.08(-2.00%)
Nov 02, 2020 4.190 4.198 4.010 4.010 93,468 -0.11(-2.67%)
Oct 30, 2020 4.120 4.290 4.030 4.120 203,900 +0.01(+0.24%)
Oct 29, 2020 4.360 4.410 4.090 4.110 212,010 -0.20(-4.64%)
Oct 28, 2020 4.850 4.850 4.300 4.310 635,141 -0.67(-13.45%)
Oct 27, 2020 5.300 5.340 4.570 4.980 603,015 -0.41(-7.61%)
Oct 26, 2020 5.140 5.400 5.120 5.390 230,687 +0.25(+4.86%)
Oct 23, 2020 5.270 5.340 5.070 5.140 278,200 -0.17(-3.20%)
Oct 22, 2020 4.760 5.340 4.750 5.310 512,562 +0.71(+15.43%)
Oct 21, 2020 4.890 4.930 4.510 4.600 247,019 -0.29(-5.93%)
Oct 20, 2020 5.010 5.040 4.880 4.890 84,487 -0.08(-1.61%)
Oct 19, 2020 5.090 5.230 4.950 4.970 184,692 -0.15(-2.83%)
Oct 16, 2020 5.100 5.300 5.100 5.115 78,200 -0.01(-0.29%)
Oct 15, 2020 5.300 5.300 5.080 5.130 149,231 -0.19(-3.57%)
Oct 14, 2020 5.410 5.500 5.310 5.320 109,963 -0.16(-2.92%)
Oct 13, 2020 5.500 5.555 5.390 5.480 91,553 -0.02(-0.36%)
Oct 12, 2020 5.540 5.580 5.490 5.500 98,773 +0.00(+0.00%)
Oct 09, 2020 5.610 5.700 5.450 5.500 141,000 -0.15(-2.65%)
Oct 08, 2020 5.710 5.800 5.610 5.650 127,243 -0.06(-1.05%)
Oct 07, 2020 5.870 6.000 5.670 5.710 137,642 -0.19(-3.22%)
Oct 06, 2020 5.840 5.980 5.800 5.900 65,271 -0.01(-0.17%)
Oct 05, 2020 5.970 6.000 5.810 5.910 98,157 +0.12(+2.07%)
Oct 02, 2020 5.810 6.000 5.790 5.790 61,100 -0.21(-3.50%)
Oct 01, 2020 6.000 6.053 5.948 6.000 49,977 +0.03(+0.50%)
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%)
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.