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 ADR (NY: SQNS )

0.5434 -0.0066 (-1.20%)
Streaming Delayed Price Updated: 12:17 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.5400 0.5578 0.5300 0.5500 17,698 +0.01(+1.95%)
Aug 14, 2024 0.5331 0.5700 0.5300 0.5395 33,855 -0.02(-3.47%)
Aug 13, 2024 0.5400 0.5589 0.5299 0.5589 178,769 -0.00(-0.60%)
Aug 12, 2024 0.5200 0.5700 0.5200 0.5623 73,898 +0.00(+0.41%)
Aug 09, 2024 0.5500 0.5721 0.5321 0.5600 149,209 +0.02(+3.70%)
Aug 08, 2024 0.5300 0.5530 0.5290 0.5400 117,387 +0.01(+1.87%)
Aug 07, 2024 0.5200 0.5600 0.4900 0.5301 215,815 +0.00(+0.82%)
Aug 06, 2024 0.5010 0.5271 0.5010 0.5258 137,032 +0.03(+6.22%)
Aug 05, 2024 0.5000 0.5079 0.4700 0.4950 45,727 +0.00(+0.02%)
Aug 02, 2024 0.5190 0.5239 0.4810 0.4949 125,840 -0.02(-3.23%)
Aug 01, 2024 0.5101 0.5248 0.5101 0.5114 35,046 -0.01(-2.55%)
Jul 31, 2024 0.5101 0.5248 0.5101 0.5248 14,995 +0.02(+3.10%)
Jul 30, 2024 0.4900 0.5200 0.4900 0.5090 34,434 +0.01(+1.52%)
Jul 29, 2024 0.4980 0.5190 0.4980 0.5014 169,210 -0.02(-4.37%)
Jul 26, 2024 0.5300 0.5370 0.5000 0.5243 44,251 -0.01(-1.08%)
Jul 25, 2024 0.5403 0.5403 0.5200 0.5300 19,850 +0.00(+0.32%)
Jul 24, 2024 0.5403 0.5403 0.4958 0.5283 55,593 -0.01(-2.15%)
Jul 23, 2024 0.4640 0.5403 0.4600 0.5399 224,246 +0.08(+16.36%)
Jul 22, 2024 0.4800 0.5015 0.4600 0.4640 71,659 -0.03(-5.31%)
Jul 19, 2024 0.4800 0.5124 0.4800 0.4900 55,657 +0.01(+1.30%)
Jul 18, 2024 0.4801 0.5050 0.4700 0.4837 71,982 +0.02(+5.15%)
Jul 17, 2024 0.4850 0.4937 0.4600 0.4600 98,558 -0.02(-4.19%)
Jul 16, 2024 0.4510 0.5013 0.4500 0.4801 141,055 -0.01(-2.08%)
Jul 15, 2024 0.5400 0.5400 0.3800 0.4903 228,574 -0.08(-14.30%)
Jul 12, 2024 0.5300 0.5898 0.5300 0.5721 99,527 +0.02(+3.08%)
Jul 11, 2024 0.5310 0.5600 0.5066 0.5550 94,538 +0.04(+8.61%)
Jul 10, 2024 0.5300 0.5500 0.5002 0.5110 152,659 -0.03(-5.89%)
Jul 09, 2024 0.5500 0.5501 0.5120 0.5430 56,932 -0.01(-2.06%)
Jul 08, 2024 0.5500 0.5670 0.5300 0.5544 66,205 +0.01(+1.19%)
Jul 05, 2024 0.5300 0.5500 0.5300 0.5479 133,598 +0.01(+2.55%)
Jul 03, 2024 0.5000 0.5400 0.5000 0.5343 16,650 +0.01(+2.75%)
Jul 02, 2024 0.4671 0.5429 0.4671 0.5200 27,691 +0.00(+0.56%)
Jul 01, 2024 0.5100 0.5991 0.5000 0.5171 265,596 +0.01(+2.84%)
Jun 28, 2024 0.5000 0.5055 0.4900 0.5028 61,020 +0.00(+0.56%)
Jun 27, 2024 0.4867 0.5000 0.4867 0.5000 65,743 +0.00(+0.00%)
Jun 26, 2024 0.5000 0.5250 0.4921 0.5000 98,783 +0.01(+1.65%)
Jun 25, 2024 0.5201 0.5202 0.4700 0.4919 54,646 -0.01(-1.62%)
Jun 24, 2024 0.5300 0.5336 0.4853 0.5000 161,456 +0.01(+1.30%)
Jun 21, 2024 0.4897 0.5308 0.4795 0.4936 95,128 +0.01(+2.85%)
Jun 20, 2024 0.4825 0.4897 0.4701 0.4799 115,603 +0.00(+0.61%)
Jun 18, 2024 0.5000 0.5000 0.4311 0.4770 868,296 -0.04(-8.27%)
Jun 17, 2024 0.5800 0.6148 0.5200 0.5200 89,965 -0.06(-11.10%)
Jun 14, 2024 0.5700 0.5997 0.5500 0.5849 27,435 -0.02(-2.52%)
Jun 13, 2024 0.6512 0.6512 0.5700 0.6000 40,145 +0.01(+1.49%)
Jun 12, 2024 0.5600 0.5913 0.5598 0.5912 23,586 +0.04(+6.68%)
Jun 11, 2024 0.6450 0.6628 0.5542 0.5542 139,936 -0.09(-14.08%)
Jun 10, 2024 0.6555 0.7019 0.6400 0.6450 88,675 -0.00(-0.17%)
Jun 07, 2024 0.6400 0.6740 0.6400 0.6461 7,927 +0.01(+0.91%)
Jun 06, 2024 0.6400 0.6689 0.6199 0.6403 36,595 +0.02(+3.11%)
Jun 05, 2024 0.7000 0.7050 0.6100 0.6210 173,202 -0.07(-10.13%)
Jun 04, 2024 0.6900 0.7499 0.6744 0.6910 71,990 -0.01(-1.29%)
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.


 

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.