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 (%)
Aug 30, 2013 8.080 8.080 7.920 7.960 8,641 -0.20(-2.45%)
Aug 29, 2013 8.200 8.240 7.964 8.160 23,144 +0.00(+0.00%)
Aug 28, 2013 8.186 8.200 8.120 8.160 6,588 -0.04(-0.49%)
Aug 27, 2013 8.000 8.320 8.000 8.200 6,303 +0.00(+0.00%)
Aug 26, 2013 8.080 8.320 8.080 8.200 18,069 -0.04(-0.49%)
Aug 23, 2013 8.200 8.360 8.160 8.240 6,885 -0.12(-1.44%)
Aug 22, 2013 8.040 8.360 8.040 8.360 19,166 +0.16(+1.95%)
Aug 21, 2013 8.160 8.360 8.000 8.200 21,652 -0.12(-1.44%)
Aug 20, 2013 8.376 8.400 7.960 8.320 15,329 +0.00(+0.00%)
Aug 19, 2013 8.200 8.512 8.128 8.320 51,177 +0.16(+1.96%)
Aug 16, 2013 7.840 8.200 7.600 8.160 47,717 +0.72(+9.68%)
Aug 15, 2013 8.000 8.056 7.400 7.440 39,714 -0.60(-7.47%)
Aug 14, 2013 8.052 8.200 8.000 8.040 31,920 -0.04(-0.49%)
Aug 13, 2013 7.804 8.200 7.804 8.080 45,493 +0.32(+4.12%)
Aug 12, 2013 7.840 8.000 7.680 7.760 28,976 -0.12(-1.52%)
Aug 09, 2013 8.000 8.040 7.560 7.880 15,744 -0.12(-1.50%)
Aug 08, 2013 8.400 8.400 7.800 8.000 9,736 -0.20(-2.44%)
Aug 07, 2013 8.520 8.520 7.956 8.200 17,240 -0.20(-2.38%)
Aug 06, 2013 8.636 8.640 8.240 8.400 4,945 +0.00(+0.00%)
Aug 05, 2013 8.600 8.840 7.920 8.400 9,275 -0.16(-1.87%)
Aug 02, 2013 8.800 8.800 8.232 8.560 34,629 +0.00(+0.00%)
Aug 01, 2013 7.960 8.640 7.400 8.560 20,840 +0.64(+8.08%)
Jul 31, 2013 7.600 8.120 7.400 7.920 31,934 -0.04(-0.50%)
Jul 30, 2013 8.480 8.480 7.520 7.960 46,913 -0.16(-1.97%)
Jul 29, 2013 7.120 8.520 7.080 8.120 100,605 +1.00(+14.04%)
Jul 26, 2013 6.760 7.160 6.760 7.120 50,266 +0.36(+5.33%)
Jul 25, 2013 6.400 7.560 6.400 6.760 130,143 +0.76(+12.67%)
Jul 24, 2013 6.280 6.320 5.960 6.000 101,632 -0.24(-3.85%)
Jul 23, 2013 6.240 6.400 6.240 6.240 7,528 -0.12(-1.89%)
Jul 22, 2013 6.120 6.400 6.120 6.360 29,094 +0.06(+0.94%)
Jul 19, 2013 6.080 6.360 6.000 6.301 16,071 +0.10(+1.63%)
Jul 18, 2013 6.280 6.400 6.000 6.200 4,825 -0.12(-1.86%)
Jul 17, 2013 6.360 6.400 6.200 6.317 8,543 +0.12(+1.89%)
Jul 16, 2013 6.124 6.360 5.960 6.200 35,480 +0.07(+1.07%)
Jul 15, 2013 6.128 6.256 6.120 6.134 9,075 -0.07(-1.06%)
Jul 12, 2013 6.160 6.320 6.120 6.200 2,925 -0.12(-1.90%)
Jul 11, 2013 6.360 6.360 6.200 6.320 8,818 +0.04(+0.64%)
Jul 10, 2013 6.160 6.320 6.120 6.280 8,396 +0.08(+1.29%)
Jul 09, 2013 6.040 6.240 6.000 6.200 18,668 +0.24(+4.03%)
Jul 08, 2013 6.000 6.000 5.920 5.960 2,336 +0.04(+0.68%)
Jul 05, 2013 6.000 6.000 5.920 5.920 6,404 -0.08(-1.33%)
Jul 03, 2013 6.000 6.000 5.996 6.000 2,142 +0.00(+0.00%)
Jul 02, 2013 5.964 6.000 5.960 6.000 2,904 +0.04(+0.67%)
Jul 01, 2013 6.040 6.115 5.956 5.960 14,123 -0.08(-1.32%)
Jun 28, 2013 6.040 6.080 5.920 6.040 41,693 +0.04(+0.67%)
Jun 26, 2013 5.960 6.080 5.840 6.000 23,181 +0.12(+2.04%)
Jun 25, 2013 5.840 5.880 5.800 5.880 3,812 +0.08(+1.37%)
Jun 24, 2013 5.800 5.800 5.800 5.800 7,362 +0.04(+0.70%)
Jun 21, 2013 5.840 5.960 5.760 5.760 8,637 -0.16(-2.70%)
Jun 20, 2013 5.920 5.960 5.842 5.920 1,762 -0.04(-0.67%)
Jun 19, 2013 5.844 6.040 5.840 5.960 6,589 +0.16(+2.76%)
Jun 18, 2013 5.800 5.920 5.760 5.800 6,554 +0.00(+0.00%)
Jun 17, 2013 5.800 5.840 5.800 5.800 11,823 -0.04(-0.68%)
Jun 14, 2013 6.080 6.080 5.800 5.840 11,195 -0.20(-3.31%)
Jun 13, 2013 5.840 6.120 5.800 6.040 8,629 +0.16(+2.72%)
Jun 12, 2013 5.915 5.920 5.840 5.880 12,998 +0.04(+0.68%)
Jun 11, 2013 5.956 5.960 5.840 5.840 9,213 -0.04(-0.68%)
Jun 10, 2013 5.880 6.000 5.880 5.880 12,533 +0.00(+0.00%)
Jun 07, 2013 6.000 6.000 5.880 5.880 13,865 -0.08(-1.34%)
Jun 06, 2013 5.920 6.040 5.880 5.960 17,479 +0.04(+0.68%)
Jun 05, 2013 6.000 6.160 5.920 5.920 45,007 -0.08(-1.33%)
Jun 04, 2013 6.240 6.240 5.960 6.000 59,284 -0.20(-3.23%)
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.