FinancialContent is the trusted provider of stock market information to the media industry.
Sequans Communications S A (NY: SQNS)
1.430 USD  UNCHANGED
Official Closing Price  /  Updated: 4:02 PM EDT, Sep 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 24, 2018 1.430 1.440 1.420 1.430 134,176 +0.00(+0.00%)
Sep 21, 2018 1.430 1.450 1.420 1.430 122,200 +0.01(+0.70%)
Sep 20, 2018 1.430 1.480 1.420 1.420 253,108 -0.01(-0.70%)
Sep 19, 2018 1.450 1.490 1.400 1.430 573,079 -0.02(-1.38%)
Sep 18, 2018 1.470 1.500 1.390 1.450 310,010 -0.01(-0.68%)
Sep 17, 2018 1.610 1.628 1.460 1.460 354,994 -0.16(-9.88%)
Sep 14, 2018 1.610 1.640 1.610 1.620 131,700 +0.01(+0.31%)
Sep 13, 2018 1.610 1.620 1.610 1.615 12,309 -0.01(-0.31%)
Sep 12, 2018 1.640 1.640 1.600 1.620 254,409 -0.02(-1.22%)
Sep 11, 2018 1.620 1.640 1.610 1.640 145,917 +0.01(+0.61%)
Sep 10, 2018 1.630 1.640 1.600 1.630 132,284 +0.00(+0.00%)
Sep 07, 2018 1.600 1.660 1.600 1.630 125,700 +0.02(+1.24%)
Sep 06, 2018 1.630 1.630 1.600 1.610 184,230 -0.02(-1.23%)
Sep 05, 2018 1.650 1.680 1.630 1.630 61,058 -0.02(-1.21%)
Sep 04, 2018 1.650 1.680 1.630 1.650 52,216 -0.01(-0.60%)
Aug 31, 2018 1.660 1.660 1.660 0 -0.04(-2.35%)
Aug 30, 2018 1.670 1.700 1.670 1.700 49,147 +0.01(+0.59%)
Aug 29, 2018 1.700 1.700 1.668 1.690 41,136 -0.01(-0.59%)
Aug 28, 2018 1.700 1.700 1.689 1.700 36,339 +0.01(+0.59%)
Aug 27, 2018 1.650 1.700 1.630 1.690 128,135 +0.04(+2.42%)
Aug 24, 2018 1.670 1.670 1.630 1.650 25,100 -0.01(-0.60%)
Aug 23, 2018 1.680 1.680 1.660 1.660 26,924 -0.01(-0.60%)
Aug 22, 2018 1.700 1.700 1.660 1.670 48,776 -0.02(-1.18%)
Aug 21, 2018 1.670 1.700 1.660 1.690 102,721 +0.02(+1.20%)
Aug 20, 2018 1.660 1.680 1.660 1.670 43,336 +0.00(+0.00%)
Aug 17, 2018 1.690 1.700 1.660 1.670 20,200 -0.02(-1.18%)
Aug 16, 2018 1.730 1.780 1.670 1.690 111,057 -0.02(-1.17%)
Aug 15, 2018 1.780 1.780 1.660 1.710 120,530 -0.09(-5.00%)
Aug 14, 2018 1.760 1.820 1.750 1.800 138,855 +0.02(+1.12%)
Aug 13, 2018 1.790 1.850 1.760 1.780 116,974 -0.02(-1.11%)
Aug 10, 2018 1.790 1.800 1.750 1.800 36,700 +0.00(+0.00%)
Aug 09, 2018 1.730 1.800 1.690 1.800 168,296 +0.07(+4.05%)
Aug 08, 2018 1.660 1.740 1.650 1.730 53,508 +0.07(+4.22%)
Aug 07, 2018 1.670 1.690 1.640 1.660 104,132 -0.02(-1.19%)
Aug 06, 2018 1.650 1.690 1.650 1.680 28,340 +0.02(+1.20%)
Aug 03, 2018 1.680 1.710 1.650 1.660 163,200 -0.01(-0.60%)
Aug 02, 2018 1.740 1.750 1.610 1.670 181,072 -0.07(-4.02%)
Aug 01, 2018 1.720 1.790 1.720 1.740 85,905 +0.02(+1.16%)
Jul 31, 2018 1.800 1.820 1.470 1.720 1,242,713 -0.11(-6.01%)
Jul 30, 2018 1.960 1.960 1.750 1.830 507,024 -0.13(-6.63%)
Jul 27, 2018 1.980 1.980 1.960 1.960 75,300 -0.03(-1.51%)
Jul 26, 2018 1.960 2.000 1.960 1.990 80,882 +0.00(+0.00%)
Jul 25, 2018 1.970 2.000 1.950 1.990 150,061 +0.03(+1.53%)
Jul 24, 2018 1.950 1.980 1.940 1.960 158,659 -0.01(-0.51%)
Jul 23, 2018 1.990 1.999 1.950 1.970 115,268 -0.02(-1.01%)
Jul 20, 2018 1.970 2.000 1.950 1.990 57,915 +0.00(+0.00%)
Jul 19, 2018 1.970 2.000 1.930 1.990 82,114 +0.03(+1.53%)
Jul 18, 2018 1.940 2.000 1.940 1.960 28,380 +0.01(+0.51%)
Jul 17, 2018 1.920 1.970 1.920 1.950 165,084 +0.02(+1.04%)
Jul 16, 2018 1.990 2.010 1.910 1.930 296,245 -0.07(-3.50%)
Jul 13, 2018 2.010 2.070 1.990 2.000 325,298 -0.02(-0.99%)
Jul 12, 2018 2.060 2.066 2.000 2.020 163,832 +0.01(+0.50%)
Jul 11, 2018 2.060 2.090 2.000 2.010 357,877 -0.05(-2.43%)
Jul 10, 2018 2.070 2.100 2.050 2.060 132,155 -0.02(-0.96%)
Jul 09, 2018 2.090 2.120 2.090 2.080 97,995 -0.02(-0.95%)
Jul 06, 2018 2.160 2.160 2.050 2.100 125,406 -0.06(-2.78%)
Jul 05, 2018 2.090 2.170 2.060 2.160 118,712 +0.10(+4.85%)
Jul 03, 2018 2.060 2.060 2.060 0 -0.04(-1.90%)
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