FinancialContent is the trusted provider of stock market information to the media industry.
SEQUANS SP ADR (NY: SQNS)
1.840 USD  +0.050 (+2.79%)
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 3.110 3.202 2.970 3.080 389,452 -0.06(-1.91%)
Sep 29, 2017 3.330 3.365 3.110 3.140 312,491 -0.17(-5.14%)
Sep 28, 2017 3.330 3.389 3.270 3.310 74,441 -0.01(-0.30%)
Sep 27, 2017 3.340 3.427 3.260 3.320 116,901 +0.01(+0.30%)
Sep 26, 2017 3.400 3.410 3.250 3.310 249,277 -0.08(-2.36%)
Sep 25, 2017 3.470 3.500 3.330 3.390 269,635 -0.11(-3.14%)
Sep 22, 2017 3.490 3.630 3.440 3.500 281,550 +0.07(+2.04%)
Sep 21, 2017 3.360 3.510 3.320 3.430 108,161 +0.05(+1.48%)
Sep 20, 2017 3.400 3.434 3.300 3.380 165,525 -0.04(-1.17%)
Sep 19, 2017 3.570 3.640 3.250 3.420 736,588 -0.14(-3.93%)
Sep 18, 2017 3.500 3.643 3.500 3.560 715,553 +0.01(+0.28%)
Sep 15, 2017 3.320 3.600 3.310 3.550 1,468,300 +0.22(+6.61%)
Sep 14, 2017 3.130 3.390 3.120 3.330 363,585 +0.22(+7.07%)
Sep 13, 2017 3.130 3.200 3.090 3.110 304,604 +0.01(+0.32%)
Sep 12, 2017 3.160 3.250 3.090 3.100 318,075 -0.08(-2.52%)
Sep 11, 2017 3.250 3.349 3.130 3.180 251,562 +0.04(+1.27%)
Sep 08, 2017 3.280 3.310 3.100 3.140 183,550 -0.18(-5.42%)
Sep 07, 2017 3.000 3.500 2.950 3.320 890,269 +0.42(+14.48%)
Sep 06, 2017 3.090 3.110 2.720 2.900 557,985 -0.19(-6.15%)
Sep 05, 2017 3.130 3.200 3.090 3.090 131,273 -0.09(-2.83%)
Sep 01, 2017 3.140 3.218 3.129 3.180 100,219 +0.08(+2.58%)
Aug 31, 2017 3.180 3.230 3.100 3.100 98,677 -0.05(-1.59%)
Aug 30, 2017 3.100 3.250 3.050 3.150 186,189 +0.05(+1.61%)
Aug 29, 2017 3.160 3.220 3.100 3.100 101,497 -0.10(-3.13%)
Aug 28, 2017 3.120 3.220 3.120 3.200 125,655 +0.08(+2.56%)
Aug 25, 2017 3.260 3.390 3.100 3.120 240,210 -0.16(-4.88%)
Aug 24, 2017 3.480 3.480 3.210 3.280 632,160 -0.24(-6.82%)
Aug 23, 2017 2.750 3.580 2.750 3.520 2,481,064 +0.76(+27.54%)
Aug 22, 2017 2.590 2.870 2.590 2.760 294,101 +0.19(+7.39%)
Aug 21, 2017 2.690 2.720 2.570 2.570 262,708 -0.16(-5.86%)
Aug 18, 2017 2.670 2.749 2.670 2.730 136,708 +0.06(+2.25%)
Aug 17, 2017 2.760 2.780 2.670 2.670 205,862 -0.09(-3.26%)
Aug 16, 2017 2.720 2.789 2.700 2.760 141,391 +0.10(+3.76%)
Aug 15, 2017 2.770 2.790 2.660 2.660 255,594 -0.10(-3.62%)
Aug 14, 2017 2.700 2.790 2.660 2.760 217,031 +0.11(+4.15%)
Aug 11, 2017 2.650 2.730 2.620 2.650 149,405 -0.01(-0.38%)
Aug 10, 2017 2.760 2.760 2.560 2.660 330,320 -0.09(-3.27%)
Aug 09, 2017 2.660 2.820 2.630 2.750 273,165 +0.09(+3.38%)
Aug 08, 2017 2.650 2.690 2.550 2.660 394,514 +0.00(+0.00%)
Aug 07, 2017 2.790 2.800 2.620 2.660 316,025 -0.13(-4.66%)
Aug 04, 2017 2.750 2.890 2.710 2.790 300,078 +0.01(+0.36%)
Aug 03, 2017 2.850 2.910 2.720 2.780 884,494 -0.09(-3.14%)
Aug 02, 2017 3.150 3.150 2.870 2.870 579,032 -0.14(-4.65%)
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