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 (%)
Dec 31, 2012 9.600 9.760 9.280 9.360 27,856 -0.40(-4.10%)
Dec 28, 2012 10.08 10.16 9.760 9.760 13,580 +0.08(+0.83%)
Dec 27, 2012 10.56 10.56 9.640 9.680 30,266 -0.60(-5.84%)
Dec 26, 2012 10.64 10.96 10.20 10.28 20,690 -0.48(-4.46%)
Dec 24, 2012 10.64 10.88 10.40 10.76 11,717 -0.04(-0.37%)
Dec 21, 2012 10.36 10.80 9.760 10.80 45,660 -0.04(-0.37%)
Dec 20, 2012 9.200 11.00 9.200 10.84 98,974 +1.72(+18.86%)
Dec 19, 2012 8.480 9.200 8.360 9.120 39,887 +0.68(+8.06%)
Dec 18, 2012 8.200 8.480 8.120 8.440 11,037 +0.12(+1.44%)
Dec 17, 2012 8.360 8.400 8.200 8.320 7,923 -0.08(-0.95%)
Dec 14, 2012 8.160 8.400 8.160 8.400 16,984 +0.25(+3.02%)
Dec 13, 2012 8.400 8.400 8.000 8.154 19,298 -0.25(-2.93%)
Dec 12, 2012 8.840 8.880 8.240 8.400 15,618 +0.52(+6.60%)
Dec 11, 2012 7.680 8.000 7.640 7.880 7,633 +0.04(+0.51%)
Dec 10, 2012 8.000 8.000 7.600 7.840 15,053 -0.16(-2.00%)
Dec 07, 2012 8.088 8.088 7.600 8.000 19,231 -0.32(-3.85%)
Dec 06, 2012 8.800 9.000 8.080 8.320 35,987 -0.24(-2.80%)
Dec 05, 2012 8.400 9.000 8.200 8.560 32,110 -0.08(-0.93%)
Dec 04, 2012 9.000 9.200 7.960 8.640 96,931 +2.72(+45.95%)
Nov 30, 2012 5.600 6.200 5.240 5.920 39,450 +0.24(+4.17%)
Nov 29, 2012 5.640 5.840 5.640 5.683 8,923 +0.12(+2.20%)
Nov 28, 2012 5.760 6.880 5.560 5.560 22,832 -0.20(-3.47%)
Nov 27, 2012 5.640 5.760 5.520 5.760 2,986 +0.16(+2.86%)
Nov 26, 2012 5.644 5.760 5.520 5.600 2,050 -0.12(-2.10%)
Nov 23, 2012 5.760 5.800 5.600 5.720 1,297 +0.04(+0.70%)
Nov 21, 2012 5.560 5.800 5.560 5.680 7,464 +0.16(+2.90%)
Nov 20, 2012 5.800 5.800 5.520 5.520 2,932 -0.20(-3.50%)
Nov 19, 2012 5.640 5.840 5.600 5.720 13,013 +0.08(+1.42%)
Nov 16, 2012 5.920 5.960 5.600 5.640 3,850 -0.40(-6.62%)
Nov 15, 2012 5.920 6.080 5.520 6.040 11,656 +0.12(+2.03%)
Nov 14, 2012 6.240 6.240 5.920 5.920 5,099 -0.16(-2.63%)
Nov 13, 2012 6.600 6.600 6.080 6.080 7,133 -0.68(-10.06%)
Nov 12, 2012 6.520 7.000 5.840 6.760 5,677 +0.00(+0.00%)
Nov 09, 2012 6.920 7.120 6.600 6.760 7,856 +0.12(+1.81%)
Nov 08, 2012 5.600 7.400 5.593 6.640 40,486 +1.04(+18.56%)
Nov 07, 2012 6.440 6.440 5.400 5.600 31,952 -1.08(-16.16%)
Nov 06, 2012 7.000 7.000 6.640 6.680 3,228 -0.16(-2.34%)
Nov 05, 2012 7.040 7.200 6.640 6.840 16,827 -0.04(-0.58%)
Nov 02, 2012 5.240 7.200 5.200 6.880 27,770 +1.36(+24.64%)
Nov 01, 2012 5.480 5.800 5.382 5.520 15,496 -0.28(-4.83%)
Oct 31, 2012 5.600 6.320 5.280 5.800 29,780 +0.20(+3.57%)
Oct 26, 2012 5.640 5.600 5.600 5.600 26,400 -0.24(-4.11%)
Oct 25, 2012 6.640 6.714 5.440 5.840 55,470 -1.08(-15.56%)
Oct 24, 2012 6.640 7.400 6.400 6.916 23,086 +0.44(+6.73%)
Oct 23, 2012 6.640 6.840 6.400 6.480 3,147 -0.08(-1.22%)
Oct 19, 2012 6.680 6.680 6.520 6.560 2,990 -0.20(-2.96%)
Oct 18, 2012 6.480 6.800 6.400 6.760 4,660 +0.28(+4.32%)
Oct 17, 2012 6.685 6.720 6.480 6.480 5,974 -0.24(-3.57%)
Oct 16, 2012 6.520 6.960 6.360 6.720 10,887 +0.28(+4.28%)
Oct 15, 2012 6.560 6.720 6.280 6.444 12,582 -0.08(-1.17%)
Oct 12, 2012 6.760 6.800 6.400 6.520 6,564 +0.00(+0.00%)
Oct 11, 2012 7.000 7.000 6.360 6.520 10,186 -0.28(-4.12%)
Oct 10, 2012 7.080 7.160 6.600 6.800 20,237 -0.16(-2.30%)
Oct 09, 2012 6.960 7.320 6.800 6.960 16,939 +0.00(+0.00%)
Oct 08, 2012 7.080 7.160 6.895 6.960 5,115 +0.08(+1.16%)
Oct 05, 2012 6.560 6.880 6.560 6.880 16,146 +0.16(+2.38%)
Oct 04, 2012 6.880 6.960 6.640 6.720 2,326 -0.12(-1.75%)
Oct 03, 2012 6.640 6.880 6.600 6.840 7,538 +0.20(+3.01%)
Oct 02, 2012 6.520 6.920 6.520 6.640 6,537 -0.04(-0.60%)
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.