FinancialContent is the trusted provider of stock market information to the media industry.
SEQUANS SP ADR (NY: SQNS)
1.780 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EST, Dec 12, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 1.840 1.900 1.820 1.880 203,295 +0.02(+1.08%)
Nov 30, 2017 1.970 1.970 1.850 1.860 389,290 -0.10(-5.10%)
Nov 29, 2017 2.070 2.090 1.900 1.960 426,681 -0.09(-4.39%)
Nov 28, 2017 2.110 2.150 2.010 2.050 307,400 -0.05(-2.38%)
Nov 27, 2017 2.000 2.160 2.000 2.100 468,515 +0.10(+5.00%)
Nov 24, 2017 1.930 2.015 1.920 2.000 302,716 +0.08(+4.17%)
Nov 22, 2017 1.880 1.980 1.850 1.920 243,847 +0.06(+3.23%)
Nov 21, 2017 1.830 2.030 1.800 1.860 1,881,735 +0.02(+1.09%)
Nov 20, 2017 1.850 1.866 1.810 1.840 452,142 +0.00(+0.00%)
Nov 17, 2017 1.830 1.910 1.830 1.840 163,778 -0.01(-0.54%)
Nov 16, 2017 1.860 1.900 1.830 1.850 133,501 -0.01(-0.54%)
Nov 15, 2017 1.840 1.920 1.800 1.860 144,116 +0.02(+1.09%)
Nov 14, 2017 1.840 1.880 1.800 1.840 219,836 +0.00(+0.00%)
Nov 13, 2017 1.830 1.860 1.800 1.840 151,890 +0.01(+0.55%)
Nov 10, 2017 1.800 1.846 1.800 1.830 202,516 +0.02(+1.10%)
Nov 09, 2017 1.820 1.890 1.800 1.810 222,634 -0.01(-0.55%)
Nov 08, 2017 1.890 1.950 1.820 1.820 589,982 -0.06(-3.19%)
Nov 07, 2017 1.890 1.930 1.850 1.880 390,708 -0.01(-0.53%)
Nov 06, 2017 1.890 1.970 1.840 1.890 494,784 +0.03(+1.61%)
Nov 03, 2017 1.840 1.930 1.838 1.860 313,029 +0.04(+2.20%)
Nov 02, 2017 1.810 1.840 1.750 1.820 240,356 +0.03(+1.68%)
Nov 01, 2017 1.800 2.004 1.780 1.790 472,707 -0.02(-1.10%)
Oct 31, 2017 2.010 2.040 1.790 1.810 670,056 -0.12(-6.22%)
Oct 30, 2017 1.960 2.040 1.910 1.930 429,042 -0.06(-3.02%)
Oct 27, 2017 1.840 2.020 1.840 1.990 600,304 +0.16(+8.74%)
Oct 26, 2017 1.870 1.940 1.820 1.830 552,216 -0.03(-1.61%)
Oct 25, 2017 1.850 1.920 1.850 1.860 276,241 +0.02(+1.09%)
Oct 24, 2017 1.900 1.940 1.810 1.840 456,784 -0.04(-2.13%)
Oct 23, 2017 1.840 1.960 1.810 1.880 664,074 +0.04(+2.17%)
Oct 20, 2017 1.790 1.880 1.760 1.840 246,971 +0.05(+2.79%)
Oct 19, 2017 1.830 1.850 1.730 1.790 611,755 -0.03(-1.65%)
Oct 18, 2017 1.870 1.900 1.790 1.820 537,330 -0.06(-3.19%)
Oct 17, 2017 1.900 1.960 1.820 1.880 492,133 -0.03(-1.57%)
Oct 16, 2017 1.940 1.950 1.870 1.910 268,574 -0.02(-1.04%)
Oct 13, 2017 1.920 1.965 1.730 1.930 1,205,272 -0.01(-0.52%)
Oct 12, 2017 2.050 2.050 1.900 1.940 774,096 -0.07(-3.48%)
Oct 11, 2017 1.830 2.042 1.800 2.010 2,157,967 +0.16(+8.65%)
Oct 10, 2017 1.930 1.930 1.820 1.850 652,414 -0.08(-4.15%)
Oct 09, 2017 1.990 2.000 1.880 1.930 831,238 -0.05(-2.53%)
Oct 06, 2017 2.030 2.050 1.870 1.980 1,307,025 -0.02(-1.00%)
Oct 05, 2017 2.010 2.050 1.880 2.000 1,358,027 +0.07(+3.63%)
Oct 04, 2017 2.310 2.400 1.840 1.930 8,056,749 -1.13(-36.93%)
Oct 03, 2017 3.120 3.150 2.980 3.060 270,308 -0.02(-0.65%)
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