FinancialContent is the trusted provider of stock market information to the media industry.
SEQUANS SP ADR (NY: SQNS)
1.650 USD  +0.050 (+3.12%)
Official Closing Price  /  Updated: 4:15 PM EST, Feb 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 16, 2018 1.600 1.600 1.600 0 +0.05(+3.23%)
Feb 15, 2018 1.590 1.630 1.510 1.550 215,730 -0.02(-1.27%)
Feb 14, 2018 1.540 1.580 1.460 1.570 416,237 +0.08(+5.37%)
Feb 13, 2018 1.630 1.650 1.460 1.490 997,432 -0.07(-4.49%)
Feb 12, 2018 1.560 1.650 1.480 1.560 571,843 +0.04(+2.63%)
Feb 09, 2018 1.590 1.590 1.441 1.520 1,019,021 -0.03(-1.94%)
Feb 08, 2018 1.740 1.740 1.550 1.550 867,906 -0.20(-11.43%)
Feb 07, 2018 1.720 1.770 1.720 1.750 382,135 +0.02(+1.16%)
Feb 06, 2018 1.700 1.790 1.700 1.730 393,807 -0.02(-1.14%)
Feb 05, 2018 1.750 1.790 1.750 1.750 238,641 -0.01(-0.57%)
Feb 02, 2018 1.770 1.790 1.720 1.760 169,496 -0.02(-1.12%)
Feb 01, 2018 1.740 1.810 1.720 1.780 199,608 +0.02(+1.14%)
Jan 31, 2018 1.750 1.800 1.720 1.760 342,117 +0.00(+0.00%)
Jan 30, 2018 1.780 1.780 1.780 1.760 440,302 -0.05(-2.76%)
Jan 29, 2018 1.880 1.900 1.780 1.810 419,646 -0.03(-1.63%)
Jan 26, 2018 1.830 1.969 1.810 1.840 502,225 +0.00(+0.00%)
Jan 25, 2018 1.900 1.935 1.810 1.840 213,191 -0.04(-2.13%)
Jan 24, 2018 1.910 1.957 1.840 1.880 579,939 +0.08(+4.44%)
Jan 23, 2018 1.790 1.900 1.760 1.800 557,109 +0.02(+1.12%)
Jan 22, 2018 1.850 1.990 1.750 1.780 694,393 -0.04(-2.20%)
Jan 19, 2018 1.800 1.840 1.750 1.820 931,014 +0.03(+1.68%)
Jan 18, 2018 1.850 1.850 1.780 1.790 344,186 -0.03(-1.65%)
Jan 17, 2018 1.800 1.920 1.740 1.820 1,599,626 -0.23(-11.22%)
Jan 16, 2018 2.110 2.110 2.040 2.050 172,180 +0.00(+0.00%)
Jan 12, 2018 2.050 2.050 2.050 0 -0.10(-4.65%)
Jan 11, 2018 2.200 2.210 2.140 2.150 480,355 -0.03(-1.38%)
Jan 10, 2018 2.270 2.270 2.110 2.180 199,029 -0.07(-3.11%)
Jan 09, 2018 2.200 2.370 2.190 2.250 338,925 +0.07(+3.21%)
Jan 08, 2018 2.100 2.250 2.100 2.180 280,445 +0.10(+4.81%)
Jan 05, 2018 2.420 2.500 2.040 2.080 943,388 -0.43(-17.13%)
Jan 04, 2018 2.110 2.610 2.090 2.510 882,496 +0.48(+23.65%)
Jan 03, 2018 1.940 2.100 1.940 2.030 389,856 +0.09(+4.64%)
Jan 02, 2018 1.910 1.910 1.910 1.940 138,098 +0.03(+1.57%)
Dec 29, 2017 1.910 1.910 1.910 0 +0.02(+1.06%)
Dec 28, 2017 1.870 1.940 1.830 1.890 109,965 +0.01(+0.53%)
Dec 27, 2017 1.850 1.890 1.830 1.880 70,339 +0.02(+1.08%)
Dec 26, 2017 1.880 1.890 1.830 1.860 101,186 -0.02(-1.06%)
Dec 22, 2017 1.875 1.920 1.850 1.880 64,545 +0.00(+0.00%)
Dec 21, 2017 1.910 1.950 1.850 1.880 121,593 -0.03(-1.57%)
Dec 20, 2017 1.840 1.940 1.840 1.910 208,802 +0.07(+3.80%)
Dec 19, 2017 1.850 1.870 1.810 1.840 56,129 -0.02(-1.08%)
Dec 18, 2017 1.840 1.910 1.810 1.860 328,233 +0.03(+1.64%)
Dec 15, 2017 1.860 1.879 1.800 1.830 98,963 -0.03(-1.61%)
Dec 14, 2017 1.840 1.910 1.770 1.860 419,642 +0.03(+1.64%)
Dec 13, 2017 1.770 1.900 1.770 1.830 211,988 +0.05(+2.81%)
Dec 12, 2017 1.770 1.850 1.770 1.780 111,467 +0.00(+0.00%)
Dec 11, 2017 1.760 1.830 1.730 1.780 166,334 +0.02(+1.14%)
Dec 08, 2017 1.790 1.870 1.750 1.760 238,302 -0.02(-1.12%)
Dec 07, 2017 1.720 1.900 1.710 1.780 558,381 +0.07(+4.09%)
Dec 06, 2017 1.820 1.820 1.680 1.710 565,012 -0.10(-5.52%)
Dec 05, 2017 1.820 1.860 1.800 1.810 183,038 -0.02(-1.09%)
Dec 04, 2017 1.880 1.880 1.820 1.830 201,906 -0.05(-2.66%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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