Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sequans Communications S A ADR (NY: SQNS )

0.7800 +0.0450 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.290 8.340 7.850 7.900 644,300 -0.29(-3.54%)
Jan 28, 2021 7.850 8.390 7.820 8.190 755,322 +0.38(+4.87%)
Jan 27, 2021 7.520 8.070 7.400 7.810 663,555 -0.05(-0.64%)
Jan 26, 2021 8.040 8.040 7.810 7.860 336,785 -0.02(-0.25%)
Jan 25, 2021 8.200 8.300 7.500 7.880 636,341 -0.22(-2.72%)
Jan 22, 2021 7.800 8.170 7.800 8.100 564,600 +0.26(+3.32%)
Jan 21, 2021 8.100 8.120 7.730 7.840 571,427 +0.02(+0.26%)
Jan 20, 2021 7.300 8.080 7.220 7.820 1,100,349 +0.54(+7.42%)
Jan 19, 2021 7.400 7.550 7.280 7.280 643,618 +0.03(+0.41%)
Jan 15, 2021 7.600 7.600 7.010 7.250 834,000 -0.41(-5.35%)
Jan 14, 2021 7.990 8.390 7.430 7.660 1,338,400 -0.24(-3.04%)
Jan 13, 2021 7.600 7.990 7.530 7.900 610,292 +0.30(+3.95%)
Jan 12, 2021 7.590 7.800 7.310 7.600 836,121 +0.18(+2.43%)
Jan 11, 2021 7.150 7.650 7.030 7.420 1,568,716 +0.39(+5.55%)
Jan 08, 2021 7.200 7.500 6.810 7.030 1,070,200 +0.05(+0.72%)
Jan 07, 2021 6.670 7.150 6.600 6.980 913,855 +0.43(+6.56%)
Jan 06, 2021 6.670 6.800 6.400 6.550 548,144 +0.00(+0.00%)
Jan 05, 2021 6.420 6.750 6.400 6.550 575,918 +0.15(+2.34%)
Jan 04, 2021 6.420 6.850 6.120 6.400 1,269,444 +0.36(+5.96%)
Dec 31, 2020 6.040 6.040 6.040 368,533 +0.05(+0.83%)
Dec 30, 2020 5.980 6.180 5.930 5.990 368,533 +0.14(+2.39%)
Dec 29, 2020 6.240 6.240 5.730 5.850 544,265 -0.41(-6.55%)
Dec 28, 2020 6.400 6.500 6.180 6.260 354,977 -0.03(-0.48%)
Dec 24, 2020 6.410 6.497 6.100 6.290 250,800 -0.05(-0.79%)
Dec 23, 2020 6.200 6.700 6.190 6.340 951,749 +0.20(+3.26%)
Dec 22, 2020 5.550 6.190 5.550 6.140 1,774,233 +0.59(+10.63%)
Dec 21, 2020 5.590 5.970 5.530 5.550 1,028,011 -0.08(-1.42%)
Dec 18, 2020 5.640 5.730 5.470 5.630 518,100 +0.06(+1.08%)
Dec 17, 2020 5.400 5.600 5.210 5.570 412,989 +0.26(+4.90%)
Dec 16, 2020 5.430 5.510 5.230 5.310 318,369 -0.10(-1.85%)
Dec 15, 2020 5.420 5.550 5.330 5.410 267,997 +0.01(+0.19%)
Dec 14, 2020 5.600 5.670 5.400 5.400 316,103 -0.11(-2.00%)
Dec 11, 2020 5.550 5.850 5.420 5.510 387,400 -0.02(-0.36%)
Dec 10, 2020 5.650 5.780 5.490 5.530 392,827 -0.11(-1.95%)
Dec 09, 2020 5.910 6.110 5.610 5.640 847,921 -0.16(-2.76%)
Dec 08, 2020 5.980 6.200 5.630 5.800 2,373,282 -0.31(-5.07%)
Dec 07, 2020 5.890 6.170 5.890 6.110 999,088 +0.28(+4.80%)
Dec 04, 2020 6.110 6.150 5.670 5.830 917,800 -0.12(-2.02%)
Dec 03, 2020 5.880 6.050 5.780 5.950 1,416,406 +0.52(+9.58%)
Dec 02, 2020 4.750 5.920 4.600 5.430 1,692,990 +0.90(+19.87%)
Dec 01, 2020 4.700 4.750 4.520 4.530 150,101 -0.18(-3.82%)
Nov 30, 2020 4.540 4.740 4.340 4.710 223,471 +0.21(+4.67%)
Nov 27, 2020 4.750 4.810 4.470 4.500 149,800 -0.17(-3.64%)
Nov 25, 2020 4.310 4.670 4.280 4.670 226,200 +0.36(+8.35%)
Nov 24, 2020 4.500 4.500 4.210 4.310 230,095 -0.15(-3.36%)
Nov 23, 2020 4.710 4.710 4.410 4.460 274,222 -0.09(-1.98%)
Nov 20, 2020 4.300 4.560 4.240 4.550 507,100 +0.38(+9.11%)
Nov 19, 2020 4.140 4.310 4.140 4.170 183,599 +0.05(+1.21%)
Nov 18, 2020 4.410 4.500 4.120 4.120 473,897 -0.27(-6.15%)
Nov 17, 2020 4.700 4.700 4.380 4.390 423,979 -0.22(-4.77%)
Nov 16, 2020 4.900 5.040 4.480 4.610 821,937 +0.21(+4.77%)
Nov 13, 2020 4.110 4.430 4.063 4.400 439,600 +0.33(+8.11%)
Nov 12, 2020 4.060 4.200 3.990 4.070 70,034 -0.03(-0.73%)
Nov 11, 2020 3.950 4.110 3.920 4.100 103,020 +0.18(+4.59%)
Nov 10, 2020 3.920 3.970 3.890 3.920 126,161 +0.00(+0.00%)
Nov 09, 2020 4.000 4.179 3.870 3.920 138,140 -0.04(-1.01%)
Nov 06, 2020 4.050 4.050 3.930 3.960 203,300 -0.13(-3.18%)
Nov 05, 2020 4.090 4.280 4.000 4.090 295,213 -0.01(-0.24%)
Nov 04, 2020 4.000 4.180 3.950 4.100 147,447 +0.17(+4.33%)
Nov 03, 2020 4.010 4.130 3.870 3.930 149,116 -0.08(-2.00%)
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.