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)

7.750 -0.220 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 8.160 8.160 7.660 7.750 288,815 -0.22(-2.76%)
Oct 15, 2025 8.370 8.500 7.880 7.970 254,119 -0.60(-7.00%)
Oct 14, 2025 8.570 8.850 8.430 8.570 147,209 -0.17(-1.95%)
Oct 13, 2025 8.750 8.968 8.570 8.740 139,010 +0.09(+1.04%)
Oct 10, 2025 9.250 9.740 8.600 8.650 434,702 -0.67(-7.19%)
Oct 09, 2025 9.700 9.740 9.140 9.320 294,849 -0.12(-1.27%)
Oct 08, 2025 9.760 9.410 9.440 175,785 -0.32(-3.28%)
Oct 07, 2025 9.940 10.11 9.490 9.760 390,799 -0.16(-1.61%)
Oct 06, 2025 9.910 10.19 9.700 9.920 413,997 +0.15(+1.54%)
Oct 03, 2025 9.960 9.980 9.680 9.770 452,964 -0.22(-2.20%)
Oct 02, 2025 10.00 10.00 9.670 9.990 176,146 +0.21(+2.15%)
Oct 01, 2025 9.570 9.880 9.401 9.780 293,148 +0.32(+3.38%)
Sep 30, 2025 10.00 10.42 9.420 9.460 306,052 -0.12(-1.25%)
Sep 29, 2025 9.270 9.700 9.103 9.580 485,745 +0.48(+5.27%)
Sep 26, 2025 8.920 9.226 8.920 9.100 116,497 -0.08(-0.87%)
Sep 25, 2025 9.220 9.310 8.830 9.180 288,644 -0.22(-2.34%)
Sep 24, 2025 9.470 9.600 9.245 9.400 273,226 -0.24(-2.49%)
Sep 23, 2025 10.08 10.24 9.500 9.640 489,820 -0.34(-3.41%)
Sep 22, 2025 10.00 10.61 9.820 9.980 803,580 +0.14(+1.42%)
Sep 19, 2025 9.850 10.12 9.713 9.840 319,793 -0.49(-4.74%)
Sep 18, 2025 9.730 10.93 9.590 10.33 560,440 +0.84(+8.85%)
Sep 17, 2025 9.600 9.715 9.200 9.490 601,071 -0.11(-1.15%)
Sep 16, 2025 10.00 10.00 9.550 9.600 339,677 -0.02(-0.24%)
Sep 15, 2025 9.500 9.998 9.350 9.623 260,623 -0.32(-3.19%)
Sep 12, 2025 9.632 9.990 9.337 9.940 335,959 +0.16(+1.62%)
Sep 11, 2025 9.660 9.901 9.450 9.782 465,250 +0.49(+5.32%)
Sep 10, 2025 8.900 9.600 8.769 9.288 477,257 +0.55(+6.27%)
Sep 09, 2025 9.000 9.000 8.528 8.740 272,838 +0.19(+2.22%)
Sep 08, 2025 8.625 8.765 8.301 8.550 238,392 -0.06(-0.74%)
Sep 05, 2025 7.924 8.850 7.924 8.614 413,495 +0.76(+9.70%)
Sep 04, 2025 7.900 8.100 7.300 7.852 1,073,487 -0.64(-7.55%)
Sep 03, 2025 8.900 9.073 8.300 8.493 456,446 -0.31(-3.49%)
Sep 02, 2025 9.100 9.333 8.561 8.800 612,491 -0.18(-2.00%)
Aug 29, 2025 9.250 9.250 8.700 8.980 418,649 -0.13(-1.43%)
Aug 28, 2025 9.400 9.750 9.100 9.110 435,244 -0.29(-3.07%)
Aug 27, 2025 9.131 9.445 8.890 9.399 324,203 +0.49(+5.49%)
Aug 26, 2025 9.500 9.734 8.678 8.910 582,037 -0.69(-7.19%)
Aug 25, 2025 10.20 10.30 9.600 9.600 188,884 -0.70(-6.80%)
Aug 22, 2025 10.00 10.70 9.996 10.30 264,225 +0.44(+4.50%)
Aug 21, 2025 10.30 10.55 9.601 9.856 493,099 -0.44(-4.31%)
Aug 20, 2025 10.40 10.60 9.800 10.30 385,500 -0.10(-0.96%)
Aug 19, 2025 11.40 11.40 10.20 10.40 423,763 -1.20(-10.34%)
Aug 18, 2025 11.70 11.90 11.20 11.60 262,611 -0.20(-1.69%)
Aug 15, 2025 12.00 12.15 11.70 11.80 285,545 +0.00(+0.00%)
Aug 14, 2025 12.40 12.40 11.30 11.80 454,809 -0.90(-7.09%)
Aug 13, 2025 12.60 12.90 11.60 12.70 423,722 +0.40(+3.25%)
Aug 12, 2025 12.70 13.00 12.20 12.30 423,140 -0.60(-4.65%)
Aug 11, 2025 13.50 13.50 12.60 12.90 446,775 +0.10(+0.78%)
Aug 08, 2025 13.00 13.70 12.50 12.80 337,456 +0.00(+0.00%)
Aug 07, 2025 13.10 13.50 12.70 12.80 256,731 +0.20(+1.59%)
Aug 06, 2025 13.60 13.60 12.10 12.60 347,216 -0.60(-4.55%)
Aug 05, 2025 13.80 13.80 12.35 13.20 452,206 -0.60(-4.35%)
Aug 04, 2025 12.90 13.90 12.30 13.80 389,275 +1.30(+10.40%)
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.