FinancialContent is the trusted provider of stock market information to the media industry.
SEQUANS SP ADR (NY: SQNS)
2.020 USD  -0.080 (-3.81%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 2.110 2.110 2.020 2.020 124,987 -0.08(-3.81%)
Jun 21, 2018 2.080 2.114 2.060 2.100 115,297 +0.01(+0.48%)
Jun 20, 2018 2.060 2.090 2.059 2.090 73,178 +0.03(+1.46%)
Jun 19, 2018 2.090 2.091 1.960 2.060 339,784 -0.03(-1.44%)
Jun 18, 2018 2.110 2.122 2.070 2.090 134,420 -0.01(-0.48%)
Jun 15, 2018 2.180 2.080 2.100 155,389 -0.08(-3.67%)
Jun 14, 2018 2.160 2.220 2.160 2.180 658,741 +0.04(+1.87%)
Jun 13, 2018 2.010 2.240 2.010 2.140 955,767 +0.14(+7.00%)
Jun 12, 2018 1.960 2.030 1.960 2.000 176,757 +0.00(+0.00%)
Jun 11, 2018 1.900 2.070 1.900 2.000 278,944 +0.09(+4.71%)
Jun 08, 2018 1.920 1.970 1.900 1.910 84,655 -0.01(-0.52%)
Jun 07, 2018 1.970 1.988 1.900 1.920 85,007 -0.05(-2.54%)
Jun 06, 2018 1.930 1.990 1.880 1.970 127,263 +0.04(+2.07%)
Jun 05, 2018 1.870 1.950 1.820 1.930 146,015 +0.06(+3.21%)
Jun 04, 2018 1.880 1.887 1.850 1.870 67,734 +0.01(+0.54%)
Jun 01, 2018 1.930 1.990 1.830 1.860 220,473 -0.09(-4.62%)
May 31, 2018 1.920 1.955 1.911 1.950 91,395 +0.01(+0.52%)
May 30, 2018 1.950 2.000 1.910 1.940 108,358 +0.00(+0.00%)
May 29, 2018 1.950 1.990 1.910 1.940 47,019 +0.00(+0.00%)
May 25, 2018 1.940 1.940 1.940 0 -0.05(-2.51%)
May 24, 2018 2.020 2.090 1.960 1.990 220,308 -0.01(-0.50%)
May 23, 2018 1.970 2.056 1.950 2.000 208,773 +0.01(+0.50%)
May 22, 2018 1.810 2.070 1.810 1.990 902,320 +0.20(+11.17%)
May 21, 2018 1.810 1.831 1.780 1.790 165,409 -0.02(-1.10%)
May 18, 2018 1.720 1.823 1.720 1.810 247,692 +0.08(+4.62%)
May 17, 2018 1.700 1.770 1.690 1.730 171,179 +0.04(+2.37%)
May 16, 2018 1.720 1.740 1.680 1.690 94,005 -0.03(-1.74%)
May 15, 2018 1.720 1.735 1.680 1.720 135,616 +0.00(+0.00%)
May 14, 2018 1.700 1.782 1.690 1.720 143,157 +0.01(+0.58%)
May 11, 2018 1.690 1.720 1.660 1.710 79,161 +0.03(+1.79%)
May 10, 2018 1.630 1.740 1.630 1.680 161,774 -0.05(-2.89%)
May 09, 2018 1.660 1.735 1.610 1.730 126,511 +0.08(+4.85%)
May 08, 2018 1.670 1.710 1.580 1.650 1,763,883 +0.04(+2.48%)
May 07, 2018 1.600 1.650 1.570 1.610 220,314 +0.04(+2.55%)
May 04, 2018 1.520 1.630 1.500 1.570 771,395 +0.04(+2.61%)
May 03, 2018 1.610 1.649 1.520 1.530 432,374 -0.10(-6.13%)
May 02, 2018 1.710 1.740 1.620 1.630 274,348 +0.03(+1.87%)
May 01, 2018 1.600 1.665 1.600 1.600 104,394 +0.00(+0.00%)
Apr 30, 2018 1.570 1.640 1.560 1.600 361,928 -0.06(-3.61%)
Apr 27, 2018 1.640 1.700 1.640 1.660 159,602 +0.00(+0.00%)
Apr 26, 2018 1.650 1.668 1.640 1.660 63,037 +0.01(+0.61%)
Apr 25, 2018 1.660 1.660 1.620 1.650 68,547 +0.00(+0.00%)
Apr 24, 2018 1.680 1.680 1.640 1.650 42,548 -0.02(-1.20%)
Apr 23, 2018 1.680 1.690 1.640 1.670 68,692 +0.03(+1.83%)
Apr 20, 2018 1.700 1.700 1.610 1.640 110,707 -0.05(-2.96%)
Apr 19, 2018 1.710 1.737 1.680 1.690 72,117 -0.01(-0.59%)
Apr 18, 2018 1.760 1.830 1.680 1.700 250,622 -0.03(-1.73%)
Apr 17, 2018 1.660 1.760 1.660 1.730 271,975 +0.10(+6.13%)
Apr 16, 2018 1.650 1.660 1.630 1.630 21,500 -0.02(-1.21%)
Apr 13, 2018 1.610 1.650 1.590 1.650 119,089 +0.04(+2.48%)
Apr 12, 2018 1.670 1.670 1.610 1.610 99,504 -0.05(-3.01%)
Apr 11, 2018 1.710 1.750 1.650 1.660 97,110 -0.05(-2.92%)
Apr 10, 2018 1.650 1.720 1.620 1.710 119,975 +0.09(+5.56%)
Apr 09, 2018 1.610 1.660 1.610 1.620 40,937 -0.01(-0.61%)
Apr 06, 2018 1.680 1.700 1.610 1.630 78,556 -0.04(-2.40%)
Apr 05, 2018 1.660 1.690 1.650 1.670 68,784 +0.01(+0.60%)
Apr 04, 2018 1.640 1.700 1.610 1.660 91,208 +0.00(+0.00%)
Apr 03, 2018 1.670 1.690 1.630 1.660 61,239 +0.02(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More