Sequans Communications S A ADR (NY: SQNS )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.360 4.640 4.000 4.200 166,435 +0.12(+2.94%)
Oct 30, 2018 5.200 5.200 4.080 4.080 266,419 -1.20(-22.73%)
Oct 29, 2018 5.320 5.400 5.234 5.280 18,550 -0.08(-1.49%)
Oct 26, 2018 5.280 5.480 5.120 5.360 23,175 +0.00(+0.00%)
Oct 25, 2018 5.320 5.440 5.280 5.360 21,695 +0.04(+0.75%)
Oct 24, 2018 5.360 5.520 5.280 5.320 7,630 -0.08(-1.48%)
Oct 23, 2018 5.280 5.520 5.240 5.400 25,900 +0.08(+1.50%)
Oct 22, 2018 5.400 5.520 5.280 5.320 25,716 -0.08(-1.48%)
Oct 19, 2018 5.400 5.400 5.280 5.400 4,875 +0.00(+0.00%)
Oct 18, 2018 5.280 5.400 5.280 5.400 4,804 +0.08(+1.50%)
Oct 17, 2018 5.240 5.440 5.240 5.320 16,290 +0.00(+0.00%)
Oct 16, 2018 5.360 5.680 5.280 5.320 29,758 -0.04(-0.75%)
Oct 15, 2018 5.520 5.600 5.280 5.360 26,175 -0.04(-0.74%)
Oct 12, 2018 5.480 5.600 5.320 5.400 6,800 +0.00(+0.00%)
Oct 11, 2018 5.640 5.640 4.920 5.400 44,066 -0.16(-2.88%)
Oct 10, 2018 5.520 5.800 5.400 5.560 36,708 +0.04(+0.72%)
Oct 09, 2018 5.520 5.600 5.520 5.520 25,429 +0.00(+0.00%)
Oct 08, 2018 5.520 5.520 5.480 5.520 68,591 +0.00(+0.00%)
Oct 05, 2018 5.560 5.680 5.480 5.520 16,650 -0.04(-0.72%)
Oct 04, 2018 5.600 5.680 5.560 5.560 14,054 -0.08(-1.42%)
Oct 03, 2018 5.720 5.720 5.531 5.640 14,280 +0.07(+1.18%)
Oct 02, 2018 5.600 5.760 5.520 5.574 22,665 -0.07(-1.17%)
Oct 01, 2018 5.720 5.720 5.640 5.640 28,665 -0.04(-0.70%)
Sep 28, 2018 5.640 5.720 5.600 5.680 34,525 +0.04(+0.71%)
Sep 27, 2018 5.640 5.720 5.640 5.640 34,737 +0.00(+0.00%)
Sep 26, 2018 5.760 5.760 5.640 5.640 12,289 -0.08(-1.40%)
Sep 25, 2018 5.600 5.760 5.524 5.720 32,160 +0.00(+0.00%)
Sep 24, 2018 5.720 5.760 5.680 5.720 33,544 +0.00(+0.00%)
Sep 21, 2018 5.720 5.800 5.680 5.720 30,550 +0.04(+0.70%)
Sep 20, 2018 5.720 5.920 5.680 5.680 63,277 -0.04(-0.70%)
Sep 19, 2018 5.800 5.960 5.600 5.720 143,269 -0.08(-1.38%)
Sep 18, 2018 5.880 6.000 5.560 5.800 77,502 -0.04(-0.68%)
Sep 17, 2018 6.440 6.512 5.840 5.840 88,748 -0.64(-9.88%)
Sep 14, 2018 6.440 6.560 6.440 6.480 32,925 +0.02(+0.31%)
Sep 13, 2018 6.440 6.480 6.440 6.460 3,077 -0.02(-0.31%)
Sep 12, 2018 6.560 6.560 6.400 6.480 63,602 -0.08(-1.22%)
Sep 11, 2018 6.480 6.560 6.440 6.560 36,479 +0.04(+0.61%)
Sep 10, 2018 6.520 6.560 6.400 6.520 33,071 +0.00(+0.00%)
Sep 07, 2018 6.400 6.640 6.400 6.520 31,425 +0.08(+1.24%)
Sep 06, 2018 6.520 6.520 6.400 6.440 46,057 -0.08(-1.23%)
Sep 05, 2018 6.600 6.720 6.520 6.520 15,264 -0.08(-1.21%)
Sep 04, 2018 6.600 6.720 6.520 6.600 13,054 -0.04(-0.60%)
Aug 31, 2018 6.640 6.640 6.640 0 -0.16(-2.35%)
Aug 30, 2018 6.680 6.800 6.680 6.800 12,286 +0.04(+0.59%)
Aug 29, 2018 6.800 6.800 6.673 6.760 10,284 -0.04(-0.59%)
Aug 28, 2018 6.800 6.800 6.756 6.800 9,084 +0.04(+0.59%)
Aug 27, 2018 6.600 6.800 6.520 6.760 32,033 +0.16(+2.42%)
Aug 24, 2018 6.680 6.680 6.520 6.600 6,275 -0.04(-0.60%)
Aug 23, 2018 6.720 6.720 6.640 6.640 6,731 -0.04(-0.60%)
Aug 22, 2018 6.800 6.800 6.640 6.680 12,194 -0.08(-1.18%)
Aug 21, 2018 6.680 6.800 6.640 6.760 25,680 +0.08(+1.20%)
Aug 20, 2018 6.640 6.720 6.640 6.680 10,834 +0.00(+0.00%)
Aug 17, 2018 6.760 6.800 6.640 6.680 5,050 -0.08(-1.18%)
Aug 16, 2018 6.920 7.120 6.680 6.760 27,764 -0.08(-1.17%)
Aug 15, 2018 7.120 7.120 6.640 6.840 30,132 -0.36(-5.00%)
Aug 14, 2018 7.040 7.280 7.000 7.200 34,713 +0.08(+1.12%)
Aug 13, 2018 7.160 7.400 7.040 7.120 29,243 -0.08(-1.11%)
Aug 10, 2018 7.160 7.200 7.000 7.200 9,175 +0.00(+0.00%)
Aug 09, 2018 6.920 7.200 6.760 7.200 42,074 +0.28(+4.05%)
Aug 08, 2018 6.640 6.960 6.600 6.920 13,377 +0.28(+4.22%)
Aug 07, 2018 6.680 6.760 6.560 6.640 26,033 -0.08(-1.19%)
Aug 06, 2018 6.600 6.760 6.600 6.720 7,085 +0.08(+1.20%)
Aug 03, 2018 6.720 6.840 6.600 6.640 40,800 -0.04(-0.60%)
Aug 02, 2018 6.960 7.000 6.440 6.680 45,268 -0.28(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.