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 )

0.5099 +0.0180 (+3.66%)
Official Closing Price Updated: 4:10 PM 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 30, 2013 6.136 6.200 6.080 6.200 5,014 +0.16(+2.65%)
Apr 29, 2013 6.040 6.200 6.000 6.040 19,141 -0.12(-1.95%)
Apr 26, 2013 6.040 6.200 6.000 6.160 10,142 +0.16(+2.67%)
Apr 25, 2013 6.080 6.400 6.000 6.000 28,934 -0.20(-3.23%)
Apr 24, 2013 6.360 6.400 6.120 6.200 3,249 -0.04(-0.64%)
Apr 23, 2013 6.280 6.400 6.040 6.240 4,670 -0.04(-0.64%)
Apr 22, 2013 6.040 6.320 6.040 6.280 2,576 +0.20(+3.29%)
Apr 19, 2013 6.120 6.120 6.040 6.080 7,603 -0.04(-0.65%)
Apr 18, 2013 6.120 6.120 6.080 6.120 6,002 +0.00(+0.00%)
Apr 17, 2013 6.140 6.360 6.080 6.120 13,415 -0.12(-1.92%)
Apr 16, 2013 6.040 6.400 6.040 6.240 16,772 -0.16(-2.50%)
Apr 15, 2013 5.960 6.400 5.960 6.400 38,622 +0.04(+0.63%)
Apr 12, 2013 6.040 6.360 6.000 6.360 10,011 +0.20(+3.25%)
Apr 11, 2013 6.200 6.360 5.880 6.160 26,448 -0.20(-3.14%)
Apr 10, 2013 6.360 6.960 6.000 6.360 16,865 +0.04(+0.63%)
Apr 09, 2013 6.320 6.400 6.040 6.320 9,984 +0.12(+1.94%)
Apr 08, 2013 6.040 6.360 5.960 6.200 16,937 -0.20(-3.13%)
Apr 05, 2013 6.200 6.400 6.120 6.400 3,468 +0.20(+3.23%)
Apr 04, 2013 6.040 6.200 6.040 6.200 8,534 +0.12(+1.97%)
Apr 03, 2013 6.120 6.160 6.040 6.080 4,205 -0.04(-0.65%)
Apr 02, 2013 6.080 6.160 6.040 6.120 6,670 +0.00(+0.00%)
Apr 01, 2013 6.400 6.400 6.040 6.120 1,687 -0.24(-3.77%)
Mar 28, 2013 6.040 6.360 6.040 6.360 8,967 +0.20(+3.25%)
Mar 27, 2013 6.140 6.200 6.040 6.160 9,282 -0.08(-1.28%)
Mar 26, 2013 6.040 6.400 6.040 6.240 10,715 +0.16(+2.63%)
Mar 25, 2013 6.400 6.400 6.000 6.080 15,348 -0.32(-5.00%)
Mar 22, 2013 6.360 6.400 6.240 6.400 3,725 +0.04(+0.63%)
Mar 21, 2013 6.280 6.360 6.080 6.360 3,052 +0.16(+2.58%)
Mar 20, 2013 6.120 6.320 6.120 6.200 5,049 +0.04(+0.65%)
Mar 19, 2013 6.241 6.241 6.120 6.160 4,317 -0.20(-3.14%)
Mar 18, 2013 6.360 6.396 5.840 6.360 14,989 +0.04(+0.64%)
Mar 15, 2013 6.400 6.560 6.280 6.320 19,459 +0.04(+0.63%)
Mar 14, 2013 6.280 6.520 6.280 6.280 9,585 -0.12(-1.81%)
Mar 13, 2013 6.280 6.480 6.280 6.396 12,151 +0.04(+0.57%)
Mar 12, 2013 6.280 6.520 6.200 6.360 13,460 -0.04(-0.63%)
Mar 11, 2013 6.520 6.640 6.080 6.400 38,814 -0.24(-3.61%)
Mar 08, 2013 6.680 6.839 6.520 6.640 14,388 -0.24(-3.49%)
Mar 07, 2013 6.720 6.920 6.480 6.880 9,400 +0.16(+2.38%)
Mar 06, 2013 6.720 7.120 6.480 6.720 18,466 +0.04(+0.60%)
Mar 05, 2013 6.480 6.960 6.400 6.680 18,067 +0.12(+1.83%)
Mar 04, 2013 7.400 7.400 6.400 6.560 19,749 -0.64(-8.89%)
Mar 01, 2013 7.003 7.320 7.003 7.200 8,990 +0.04(+0.56%)
Feb 28, 2013 6.860 7.200 6.800 7.160 20,968 +0.36(+5.29%)
Feb 27, 2013 6.800 7.000 6.560 6.800 158,629 +0.08(+1.19%)
Feb 26, 2013 6.920 6.996 6.520 6.720 7,831 +0.08(+1.20%)
Feb 22, 2013 6.600 6.700 6.400 6.640 12,742 -0.04(-0.60%)
Feb 21, 2013 6.760 6.800 6.400 6.680 7,310 +0.24(+3.73%)
Feb 20, 2013 6.520 6.640 6.440 6.440 8,362 +0.04(+0.63%)
Feb 19, 2013 6.760 6.760 6.400 6.400 26,382 -0.36(-5.33%)
Feb 15, 2013 6.160 7.200 6.000 6.760 141,386 -0.08(-1.16%)
Feb 14, 2013 7.320 7.800 6.600 6.840 40,983 -0.44(-6.05%)
Feb 13, 2013 7.640 7.800 7.040 7.280 46,650 -0.51(-6.49%)
Feb 12, 2013 8.160 8.480 7.786 7.786 8,919 -0.41(-5.05%)
Feb 11, 2013 7.440 8.200 7.400 8.200 12,462 +0.56(+7.33%)
Feb 08, 2013 8.120 8.224 7.520 7.640 18,973 -0.40(-4.98%)
Feb 07, 2013 8.520 8.520 7.480 8.040 18,993 -0.28(-3.37%)
Feb 06, 2013 8.640 8.720 8.320 8.320 15,189 -0.36(-4.15%)
Feb 04, 2013 9.200 9.240 8.520 8.680 12,730 -0.44(-4.83%)
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.