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 28, 2021 5.410 5.470 5.230 5.270 83,686 -0.09(-1.68%)
May 27, 2021 5.270 5.430 5.179 5.360 161,523 +0.11(+2.10%)
May 26, 2021 5.080 5.370 5.080 5.250 140,797 +0.18(+3.55%)
May 25, 2021 5.430 5.430 4.990 5.070 383,205 -0.37(-6.80%)
May 24, 2021 5.430 5.740 5.240 5.440 220,315 +0.00(+0.00%)
May 21, 2021 5.610 5.690 5.430 5.440 72,271 -0.16(-2.86%)
May 20, 2021 5.320 5.690 5.320 5.600 171,804 +0.28(+5.26%)
May 19, 2021 5.180 5.350 5.050 5.320 137,362 +0.06(+1.14%)
May 18, 2021 5.010 5.420 5.000 5.260 184,324 +0.29(+5.84%)
May 17, 2021 5.000 5.080 4.890 4.970 66,033 -0.03(-0.60%)
May 14, 2021 4.800 5.070 4.760 5.000 178,096 +0.20(+4.17%)
May 13, 2021 5.000 5.100 4.720 4.800 422,225 -0.09(-1.84%)
May 12, 2021 5.120 5.200 4.880 4.890 204,764 -0.30(-5.78%)
May 11, 2021 5.000 5.380 4.810 5.190 252,943 +0.01(+0.19%)
May 10, 2021 5.570 5.570 5.110 5.180 343,112 -0.34(-6.16%)
May 07, 2021 5.280 5.630 5.270 5.520 188,124 +0.17(+3.18%)
May 06, 2021 5.500 5.500 5.200 5.350 292,598 -0.15(-2.73%)
May 05, 2021 5.410 5.510 5.300 5.500 208,561 +0.06(+1.10%)
May 04, 2021 5.600 5.630 5.360 5.440 508,728 -0.14(-2.51%)
May 03, 2021 5.620 5.655 5.560 5.580 208,109 -0.07(-1.24%)
Apr 30, 2021 5.660 5.730 5.580 5.650 365,600 +0.04(+0.71%)
Apr 29, 2021 5.910 5.910 5.590 5.610 380,938 -0.18(-3.11%)
Apr 28, 2021 5.740 5.890 5.670 5.790 239,709 +0.06(+1.05%)
Apr 27, 2021 5.560 6.090 5.510 5.730 1,608,378 -0.60(-9.48%)
Apr 26, 2021 6.120 6.400 6.106 6.330 386,518 +0.17(+2.76%)
Apr 23, 2021 5.710 6.200 5.710 6.160 383,800 +0.45(+7.88%)
Apr 22, 2021 5.910 5.930 5.700 5.710 172,601 -0.11(-1.89%)
Apr 21, 2021 5.500 5.840 5.340 5.820 694,918 +0.32(+5.82%)
Apr 20, 2021 5.790 5.800 5.490 5.500 312,108 -0.28(-4.84%)
Apr 19, 2021 5.770 5.828 5.520 5.780 326,230 -0.07(-1.20%)
Apr 16, 2021 5.920 5.940 5.750 5.850 328,300 -0.14(-2.34%)
Apr 15, 2021 6.130 6.130 5.910 5.990 356,662 -0.13(-2.12%)
Apr 14, 2021 5.920 6.150 5.870 6.120 242,237 +0.15(+2.51%)
Apr 13, 2021 6.090 6.090 5.820 5.970 359,903 -0.06(-1.00%)
Apr 12, 2021 6.260 6.260 5.910 6.030 328,272 -0.27(-4.29%)
Apr 09, 2021 6.340 6.390 6.118 6.300 301,000 -0.09(-1.41%)
Apr 08, 2021 6.510 6.520 6.230 6.390 387,483 +0.02(+0.31%)
Apr 07, 2021 6.370 6.730 6.300 6.370 473,470 +0.07(+1.11%)
Apr 06, 2021 6.230 6.410 6.080 6.300 242,603 +0.06(+0.96%)
Apr 05, 2021 6.390 6.410 6.140 6.240 137,967 -0.11(-1.73%)
Apr 01, 2021 6.010 6.400 6.010 6.350 273,700 +0.31(+5.13%)
Mar 31, 2021 5.890 6.110 5.890 6.040 304,617 +0.20(+3.42%)
Mar 30, 2021 5.700 5.909 5.500 5.840 244,141 +0.06(+1.04%)
Mar 29, 2021 5.960 5.990 5.630 5.780 215,533 -0.19(-3.18%)
Mar 26, 2021 6.040 6.260 5.790 5.970 226,100 -0.06(-1.00%)
Mar 25, 2021 6.100 6.210 5.700 6.030 524,362 -0.23(-3.67%)
Mar 24, 2021 6.450 6.490 6.230 6.260 696,325 -0.16(-2.49%)
Mar 23, 2021 6.500 6.580 6.310 6.420 342,717 +0.01(+0.16%)
Mar 22, 2021 6.400 6.480 6.160 6.410 175,279 +0.09(+1.42%)
Mar 19, 2021 6.320 6.550 6.260 6.320 187,100 +0.02(+0.32%)
Mar 18, 2021 6.400 6.650 6.270 6.300 378,731 -0.14(-2.17%)
Mar 17, 2021 6.270 6.480 6.120 6.440 222,092 +0.06(+0.94%)
Mar 16, 2021 6.330 6.650 6.250 6.380 318,977 +0.11(+1.75%)
Mar 15, 2021 6.410 6.435 6.120 6.270 270,233 -0.15(-2.34%)
Mar 12, 2021 6.370 6.550 6.130 6.420 372,900 -0.20(-3.02%)
Mar 11, 2021 6.100 6.620 6.100 6.620 510,659 +0.62(+10.33%)
Mar 10, 2021 6.400 6.529 5.901 6.000 295,249 -0.21(-3.38%)
Mar 09, 2021 5.800 6.250 5.760 6.210 420,710 +0.62(+11.09%)
Mar 08, 2021 5.860 6.020 5.550 5.590 357,943 -0.32(-5.41%)
Mar 05, 2021 6.000 6.000 5.320 5.910 591,500 -0.11(-1.83%)
Mar 04, 2021 6.200 6.290 5.670 6.020 769,551 -0.20(-3.22%)
Mar 03, 2021 6.320 6.490 6.150 6.220 489,924 -0.10(-1.58%)
Mar 02, 2021 6.730 6.780 6.310 6.320 360,582 -0.42(-6.23%)
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.