Sequans Communications S A ADR (NY: SQNS )

0.5150 -0.0098 (-1.87%)
Streaming Delayed Price Updated: 3:06 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.