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)

4.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 4.680 4.760 4.610 4.690 166,445 -0.07(-1.47%)
Dec 26, 2025 4.740 4.923 4.700 4.760 207,049 -0.01(-0.21%)
Dec 24, 2025 4.850 4.860 4.750 4.770 83,332 -0.10(-2.05%)
Dec 23, 2025 4.920 5.005 4.850 4.870 160,134 -0.20(-3.94%)
Dec 22, 2025 5.040 5.230 4.921 5.070 161,645 +0.07(+1.40%)
Dec 19, 2025 4.880 5.120 4.838 5.000 256,512 +0.12(+2.46%)
Dec 18, 2025 5.290 5.440 4.870 4.880 263,625 -0.22(-4.31%)
Dec 17, 2025 5.540 5.795 5.090 5.100 287,256 -0.39(-7.10%)
Dec 16, 2025 5.500 5.595 5.410 5.490 90,911 -0.02(-0.36%)
Dec 15, 2025 6.020 6.120 5.500 5.510 104,677 -0.44(-7.39%)
Dec 12, 2025 6.290 6.490 5.880 5.950 79,826 -0.34(-5.41%)
Dec 11, 2025 6.380 6.435 6.050 6.290 73,579 -0.19(-2.93%)
Dec 10, 2025 6.980 6.980 6.360 6.480 120,541 -0.27(-4.00%)
Dec 09, 2025 6.355 6.960 6.355 6.750 144,721 +0.40(+6.30%)
Dec 08, 2025 6.190 6.505 6.170 6.350 34,447 +0.03(+0.47%)
Dec 05, 2025 6.530 6.530 6.225 6.320 67,505 -0.26(-3.95%)
Dec 04, 2025 6.230 6.580 6.230 6.580 116,814 +0.20(+3.13%)
Dec 03, 2025 6.010 6.400 6.010 6.380 301,523 +0.32(+5.28%)
Dec 02, 2025 5.580 6.190 5.580 6.060 227,400 +0.51(+9.19%)
Dec 01, 2025 5.880 5.880 5.530 5.550 136,997 -0.48(-7.96%)
Nov 28, 2025 5.730 6.200 5.730 6.030 106,089 +0.24(+4.15%)
Nov 26, 2025 5.500 5.890 5.500 5.790 180,532 +0.26(+4.70%)
Nov 25, 2025 5.680 5.790 5.420 5.530 112,235 -0.18(-3.15%)
Nov 24, 2025 5.430 5.730 5.370 5.710 206,695 +0.24(+4.39%)
Nov 21, 2025 5.130 5.560 5.020 5.470 261,292 +0.09(+1.67%)
Nov 20, 2025 5.720 5.910 5.300 5.380 517,001 -0.24(-4.27%)
Nov 19, 2025 5.900 6.230 5.540 5.620 209,927 -0.42(-6.95%)
Nov 18, 2025 5.870 6.180 5.770 6.040 465,061 +0.07(+1.17%)
Nov 17, 2025 6.130 6.350 5.910 5.970 240,541 -0.24(-3.86%)
Nov 14, 2025 5.870 6.700 5.870 6.210 272,231 -0.21(-3.27%)
Nov 13, 2025 6.530 6.780 6.350 6.420 213,025 -0.11(-1.68%)
Nov 12, 2025 6.310 6.640 6.240 6.530 313,423 +0.17(+2.67%)
Nov 11, 2025 6.410 6.730 6.340 6.360 283,396 -0.15(-2.30%)
Nov 10, 2025 6.400 6.600 6.261 6.510 379,555 +0.22(+3.50%)
Nov 07, 2025 5.800 6.470 5.763 6.290 246,577 +0.41(+6.97%)
Nov 06, 2025 6.210 6.220 5.820 5.880 596,256 -0.33(-5.31%)
Nov 05, 2025 6.050 6.520 5.830 6.210 406,511 +0.29(+4.90%)
Nov 04, 2025 6.440 6.846 5.850 5.920 1,293,020 -1.18(-16.62%)
Nov 03, 2025 7.300 7.300 6.970 7.100 326,448 -0.24(-3.27%)
Oct 31, 2025 7.560 7.950 7.290 7.340 429,398 -0.27(-3.55%)
Oct 30, 2025 7.650 8.170 7.300 7.610 351,859 -0.10(-1.30%)
Oct 29, 2025 8.000 8.100 7.350 7.710 343,274 -0.12(-1.53%)
Oct 28, 2025 7.360 8.250 7.110 7.830 1,052,801 +0.35(+4.68%)
Oct 27, 2025 7.140 7.600 6.940 7.480 641,429 +0.41(+5.80%)
Oct 24, 2025 7.130 7.295 6.960 7.070 189,495 +0.06(+0.86%)
Oct 23, 2025 7.280 7.515 6.950 7.010 343,505 -0.27(-3.71%)
Oct 22, 2025 7.560 7.560 6.880 7.280 239,497 -0.37(-4.84%)
Oct 21, 2025 7.770 7.910 7.511 7.650 129,724 -0.26(-3.29%)
Oct 20, 2025 7.500 7.950 7.500 7.910 95,473 +0.46(+6.17%)
Oct 17, 2025 7.700 7.740 7.345 7.450 144,285 -0.30(-3.87%)
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%)
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.