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 (%)
Sep 30, 2016 6.671 7.120 6.640 7.080 94,135 +0.32(+4.73%)
Sep 29, 2016 6.720 6.920 6.600 6.760 19,565 +0.16(+2.42%)
Sep 28, 2016 6.880 6.880 6.480 6.600 65,425 +0.00(+0.00%)
Sep 27, 2016 6.680 6.800 6.560 6.600 18,357 +0.00(+0.00%)
Sep 26, 2016 6.720 6.720 6.480 6.600 73,262 -0.08(-1.20%)
Sep 23, 2016 6.800 6.800 6.640 6.680 31,893 -0.12(-1.76%)
Sep 22, 2016 6.800 7.120 6.600 6.800 29,299 +0.00(+0.00%)
Sep 21, 2016 7.000 7.080 6.560 6.800 41,691 -0.24(-3.41%)
Sep 20, 2016 7.000 7.280 6.880 7.040 105,033 +0.24(+3.53%)
Sep 19, 2016 6.760 6.960 6.720 6.800 47,951 +0.00(+0.00%)
Sep 16, 2016 6.880 7.200 6.640 6.800 95,680 -0.04(-0.58%)
Sep 15, 2016 6.400 7.000 6.400 6.840 295,821 -0.76(-10.00%)
Sep 14, 2016 8.120 8.320 7.520 7.600 25,867 -0.52(-6.40%)
Sep 13, 2016 8.200 8.600 8.000 8.120 25,969 +0.20(+2.53%)
Sep 12, 2016 7.960 8.000 7.720 7.920 13,151 +0.04(+0.51%)
Sep 09, 2016 8.440 8.640 7.800 7.880 24,325 -0.80(-9.22%)
Sep 08, 2016 8.720 8.880 8.560 8.680 7,921 +0.01(+0.13%)
Sep 07, 2016 8.800 9.196 8.600 8.669 19,503 +0.03(+0.33%)
Sep 06, 2016 7.640 9.280 7.480 8.640 78,591 +1.12(+14.89%)
Sep 02, 2016 7.520 7.520 7.520 7.520 18,000 +0.16(+2.17%)
Sep 01, 2016 7.360 7.520 7.240 7.360 16,315 +0.04(+0.55%)
Aug 31, 2016 7.200 7.480 7.200 7.320 13,016 +0.13(+1.78%)
Aug 30, 2016 7.515 7.515 7.160 7.192 6,015 -0.09(-1.21%)
Aug 29, 2016 7.360 7.520 7.220 7.280 9,211 +0.12(+1.68%)
Aug 26, 2016 6.960 7.160 6.960 7.160 1,046 +0.20(+2.87%)
Aug 25, 2016 7.040 7.280 6.880 6.960 13,659 +0.08(+1.16%)
Aug 24, 2016 6.800 7.080 6.640 6.880 3,864 +0.04(+0.58%)
Aug 23, 2016 6.800 6.920 6.626 6.840 7,992 +0.12(+1.79%)
Aug 22, 2016 6.720 7.040 6.440 6.720 9,199 +0.08(+1.20%)
Aug 19, 2016 6.720 6.800 6.480 6.640 26,621 -0.28(-4.05%)
Aug 18, 2016 7.060 7.200 6.800 6.920 4,510 +0.00(+0.00%)
Aug 17, 2016 6.600 7.000 6.600 6.920 10,959 +0.08(+1.17%)
Aug 16, 2016 7.440 7.440 6.720 6.840 40,130 -0.56(-7.57%)
Aug 15, 2016 7.400 7.778 7.360 7.400 15,219 -0.08(-1.07%)
Aug 12, 2016 7.400 7.600 7.360 7.480 17,042 -0.11(-1.49%)
Aug 11, 2016 7.560 7.880 7.400 7.593 12,858 +0.03(+0.44%)
Aug 10, 2016 7.640 7.720 7.440 7.560 10,806 -0.20(-2.58%)
Aug 09, 2016 7.880 7.880 7.600 7.760 2,284 -0.04(-0.51%)
Aug 08, 2016 7.720 7.996 7.720 7.800 6,083 +0.24(+3.17%)
Aug 05, 2016 7.800 8.080 7.440 7.560 26,340 -0.32(-4.06%)
Aug 04, 2016 7.760 8.000 7.520 7.880 6,984 +0.24(+3.14%)
Aug 03, 2016 8.000 8.360 7.550 7.640 11,467 -0.36(-4.50%)
Aug 02, 2016 8.320 8.560 7.640 8.000 28,688 -0.12(-1.48%)
Aug 01, 2016 7.880 8.640 7.444 8.120 27,283 +0.40(+5.18%)
Jul 29, 2016 7.680 7.880 7.400 7.720 13,534 +0.24(+3.21%)
Jul 28, 2016 8.000 8.000 7.240 7.480 29,302 -0.60(-7.40%)
Jul 27, 2016 8.040 8.280 8.000 8.078 9,287 +0.04(+0.47%)
Jul 26, 2016 7.884 8.080 7.800 8.040 13,310 -0.04(-0.50%)
Jul 25, 2016 8.200 8.560 8.000 8.080 15,127 -0.08(-0.98%)
Jul 22, 2016 8.040 8.240 7.800 8.160 23,315 +0.20(+2.51%)
Jul 21, 2016 8.280 8.440 7.933 7.960 34,281 -0.40(-4.78%)
Jul 20, 2016 8.160 8.480 8.160 8.360 14,217 +0.08(+0.97%)
Jul 19, 2016 8.680 8.680 8.200 8.280 6,912 -0.16(-1.90%)
Jul 18, 2016 8.440 8.600 8.440 8.440 2,726 -0.04(-0.47%)
Jul 15, 2016 8.600 8.640 8.000 8.480 15,618 -0.20(-2.30%)
Jul 14, 2016 8.956 8.960 8.640 8.680 22,273 -0.16(-1.81%)
Jul 13, 2016 9.040 9.200 8.600 8.840 19,491 -0.68(-7.14%)
Jul 12, 2016 9.640 9.880 9.400 9.520 14,130 +0.36(+3.93%)
Jul 11, 2016 8.600 9.840 8.600 9.160 37,597 +0.44(+5.05%)
Jul 08, 2016 8.633 8.720 8.480 8.720 1,330 +0.28(+3.32%)
Jul 07, 2016 8.440 8.640 8.358 8.440 4,445 +0.08(+0.96%)
Jul 06, 2016 8.000 8.600 7.960 8.360 36,661 +0.36(+4.51%)
Jul 05, 2016 8.400 8.400 7.960 8.000 4,114 -0.32(-3.85%)
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.