ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sequans Communications S.A. American Depositary Shares (each representing one (NY:SQNS)

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 3.050 3.100 2.980 3.000 64,610 -0.05(-1.64%)
Mar 19, 2026 3.180 3.180 3.000 3.050 101,373 -0.12(-3.79%)
Mar 18, 2026 3.330 3.330 3.120 3.170 82,363 -0.12(-3.65%)
Mar 17, 2026 3.290 3.320 3.240 3.290 31,781 +0.07(+2.17%)
Mar 16, 2026 3.330 3.330 3.190 3.220 44,188 +0.07(+2.22%)
Mar 13, 2026 3.210 3.260 3.130 3.150 39,811 +0.00(+0.00%)
Mar 12, 2026 3.220 3.223 3.100 3.150 19,237 -0.05(-1.56%)
Mar 11, 2026 3.120 3.220 3.108 3.200 28,056 +0.04(+1.27%)
Mar 10, 2026 3.100 3.200 3.100 3.160 34,506 +0.06(+1.94%)
Mar 09, 2026 3.100 3.160 3.000 3.100 78,563 -0.04(-1.27%)
Mar 06, 2026 3.120 3.270 3.070 3.140 96,628 -0.05(-1.57%)
Mar 05, 2026 3.160 3.230 3.060 3.190 62,038 +0.02(+0.63%)
Mar 04, 2026 3.130 3.240 3.080 3.170 103,766 +0.15(+4.97%)
Mar 03, 2026 3.120 3.120 2.890 3.020 98,565 -0.14(-4.43%)
Mar 02, 2026 2.800 3.230 2.780 3.160 153,885 +0.27(+9.34%)
Feb 27, 2026 2.990 3.095 2.850 2.890 102,291 -0.09(-3.02%)
Feb 26, 2026 3.140 3.150 2.930 2.980 65,827 -0.16(-5.10%)
Feb 25, 2026 2.830 3.240 2.830 3.140 205,855 +0.41(+15.02%)
Feb 24, 2026 2.760 2.760 2.720 2.730 66,833 -0.04(-1.44%)
Feb 23, 2026 2.770 2.913 2.730 2.770 127,835 -0.14(-4.81%)
Feb 20, 2026 2.900 3.030 2.900 2.910 84,606 -0.01(-0.34%)
Feb 19, 2026 2.990 3.080 2.840 2.920 95,455 -0.09(-2.99%)
Feb 18, 2026 3.080 3.190 2.990 3.010 49,342 -0.05(-1.63%)
Feb 17, 2026 3.200 3.200 2.970 3.060 101,957 -0.14(-4.38%)
Feb 13, 2026 3.090 3.320 3.050 3.200 108,544 +0.16(+5.26%)
Feb 12, 2026 3.280 3.470 3.010 3.040 260,867 -0.17(-5.30%)
Feb 11, 2026 3.470 3.470 3.160 3.210 317,311 -0.29(-8.29%)
Feb 10, 2026 3.520 3.680 3.310 3.500 124,628 -0.04(-1.13%)
Feb 09, 2026 3.810 3.810 3.540 3.540 125,802 -0.19(-5.09%)
Feb 06, 2026 3.230 3.800 3.230 3.730 213,522 +0.67(+21.90%)
Feb 05, 2026 3.750 3.777 3.050 3.060 659,719 -0.77(-20.10%)
Feb 04, 2026 4.080 4.080 3.680 3.830 195,819 -0.31(-7.49%)
Feb 03, 2026 4.120 4.197 3.800 4.140 570,271 +0.06(+1.47%)
Feb 02, 2026 4.370 4.440 4.070 4.080 245,417 -0.46(-10.13%)
Jan 30, 2026 4.630 4.650 4.405 4.540 223,631 -0.11(-2.37%)
Jan 29, 2026 5.200 5.200 4.585 4.650 194,238 -0.47(-9.18%)
Jan 28, 2026 5.250 5.250 5.102 5.120 95,765 -0.11(-2.10%)
Jan 27, 2026 4.980 5.230 4.910 5.230 99,490 +0.27(+5.44%)
Jan 26, 2026 5.300 5.400 4.950 4.960 301,791 -0.35(-6.59%)
Jan 23, 2026 5.530 5.595 5.260 5.310 800,318 +0.03(+0.57%)
Jan 22, 2026 5.410 5.440 5.200 5.280 103,765 -0.08(-1.49%)
Jan 21, 2026 5.440 5.500 5.130 5.360 205,168 +0.08(+1.52%)
Jan 20, 2026 5.330 5.460 5.210 5.280 261,393 -0.36(-6.38%)
Jan 16, 2026 5.800 5.800 5.471 5.640 184,293 +0.09(+1.62%)
Jan 15, 2026 5.800 5.870 5.530 5.550 260,246 -0.23(-3.98%)
Jan 14, 2026 5.600 5.850 5.491 5.780 252,043 +0.29(+5.28%)
Jan 13, 2026 5.290 5.600 5.290 5.490 212,386 +0.15(+2.81%)
Jan 12, 2026 5.220 5.400 5.105 5.340 165,324 +0.34(+6.80%)
Jan 09, 2026 4.990 5.150 4.970 5.000 141,909 +0.02(+0.40%)
Jan 08, 2026 4.960 5.110 4.890 4.980 129,735 +0.07(+1.43%)
Jan 07, 2026 5.000 5.000 4.860 4.910 76,858 -0.06(-1.21%)
Jan 06, 2026 5.060 5.130 4.840 4.970 137,618 +0.01(+0.20%)
Jan 05, 2026 5.070 5.130 4.950 4.960 72,457 +0.14(+2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.