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 (%)
May 31, 2022 3.200 3.300 3.070 3.300 109,269 +0.10(+3.12%)
May 27, 2022 3.040 3.242 3.040 3.200 85,162 +0.17(+5.61%)
May 26, 2022 2.700 3.040 2.695 3.030 101,165 +0.25(+8.99%)
May 25, 2022 2.920 2.990 2.750 2.780 52,541 -0.14(-4.79%)
May 24, 2022 2.930 3.050 2.690 2.920 108,613 -0.03(-1.02%)
May 23, 2022 3.010 3.010 2.880 2.950 61,226 -0.06(-1.99%)
May 20, 2022 2.900 3.010 2.692 3.010 47,300 +0.08(+2.73%)
May 19, 2022 2.940 3.030 2.910 2.930 47,650 -0.09(-2.93%)
May 18, 2022 3.000 3.150 2.998 3.018 55,799 -0.01(-0.38%)
May 17, 2022 2.890 3.080 2.852 3.030 86,241 +0.20(+7.07%)
May 16, 2022 2.820 2.870 2.790 2.830 9,999 -0.04(-1.39%)
May 13, 2022 2.800 2.900 2.777 2.870 45,836 +0.08(+2.87%)
May 12, 2022 2.840 2.870 2.600 2.790 207,666 -0.13(-4.45%)
May 11, 2022 2.930 3.015 2.635 2.920 248,646 +0.00(+0.00%)
May 10, 2022 3.060 3.060 2.690 2.920 146,097 -0.09(-2.99%)
May 09, 2022 3.010 3.110 2.850 3.010 278,027 -0.10(-3.22%)
May 06, 2022 2.700 3.110 2.570 3.110 277,433 +0.41(+15.19%)
May 05, 2022 2.700 2.800 2.605 2.700 90,213 -0.05(-1.82%)
May 04, 2022 2.770 2.833 2.540 2.750 139,696 +0.00(+0.00%)
May 03, 2022 2.600 2.840 2.568 2.750 154,124 +0.27(+10.87%)
May 02, 2022 2.390 2.480 2.351 2.480 28,951 +0.06(+2.49%)
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%)
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.