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 )

0.5198 +0.0200 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 4.930 5.140 4.900 5.120 273,000 +0.18(+3.64%)
May 28, 2020 5.140 5.180 4.880 4.940 664,164 -0.19(-3.70%)
May 27, 2020 5.170 5.190 4.900 5.130 405,463 +0.08(+1.58%)
May 26, 2020 5.190 5.190 4.960 5.050 298,146 -0.02(-0.39%)
May 22, 2020 5.100 5.120 5.010 5.070 367,800 -0.03(-0.59%)
May 21, 2020 5.190 5.190 5.020 5.100 264,313 -0.01(-0.20%)
May 20, 2020 5.200 5.200 5.010 5.110 248,464 +0.06(+1.19%)
May 19, 2020 5.160 5.180 5.050 5.050 245,420 +0.03(+0.60%)
May 18, 2020 5.250 5.290 5.010 5.020 464,370 +0.03(+0.60%)
May 15, 2020 5.080 5.140 4.850 4.990 321,800 -0.09(-1.77%)
May 14, 2020 5.080 5.150 4.950 5.080 227,334 -0.04(-0.78%)
May 13, 2020 5.200 5.200 5.000 5.120 717,863 -0.04(-0.78%)
May 12, 2020 5.330 5.330 5.120 5.160 1,797,771 -0.76(-12.84%)
May 11, 2020 5.840 5.950 5.610 5.920 169,379 +0.39(+7.05%)
May 08, 2020 5.580 5.620 5.450 5.530 150,900 +0.11(+2.03%)
May 07, 2020 5.670 5.670 5.190 5.420 95,817 -0.05(-0.91%)
May 06, 2020 5.690 5.730 5.360 5.470 152,792 -0.06(-1.08%)
May 05, 2020 5.540 5.823 5.430 5.530 225,264 +0.20(+3.75%)
May 04, 2020 5.490 5.550 5.320 5.330 107,875 -0.22(-3.96%)
May 01, 2020 5.900 5.900 5.250 5.550 247,600 -0.50(-8.26%)
Apr 30, 2020 6.270 6.270 5.900 6.050 205,718 -0.15(-2.42%)
Apr 29, 2020 6.500 6.500 6.200 6.200 155,831 -0.29(-4.47%)
Apr 28, 2020 6.820 6.820 6.170 6.490 231,918 -0.13(-1.96%)
Apr 27, 2020 6.900 6.900 6.500 6.620 308,676 -0.06(-0.90%)
Apr 24, 2020 6.550 6.740 6.090 6.680 255,800 +0.18(+2.77%)
Apr 23, 2020 6.030 6.730 5.940 6.500 731,955 +0.44(+7.26%)
Apr 22, 2020 6.110 6.130 5.865 6.060 258,392 +0.22(+3.77%)
Apr 21, 2020 5.940 5.980 5.570 5.840 120,466 -0.10(-1.68%)
Apr 20, 2020 6.100 6.140 5.700 5.940 169,824 -0.14(-2.30%)
Apr 17, 2020 6.150 6.170 6.010 6.080 159,200 +0.02(+0.33%)
Apr 16, 2020 6.160 6.500 6.000 6.060 243,920 -0.09(-1.46%)
Apr 15, 2020 6.050 6.150 5.955 6.150 150,401 +0.04(+0.65%)
Apr 14, 2020 6.200 6.300 5.500 6.110 312,434 -0.09(-1.45%)
Apr 13, 2020 6.200 6.290 5.900 6.200 277,643 +0.02(+0.32%)
Apr 09, 2020 5.620 6.500 5.530 6.180 489,100 +0.58(+10.36%)
Apr 08, 2020 5.420 5.690 5.230 5.600 150,425 +0.21(+3.90%)
Apr 07, 2020 5.400 5.470 5.210 5.390 117,302 +0.19(+3.65%)
Apr 06, 2020 5.180 5.340 4.770 5.200 150,747 +0.11(+2.16%)
Apr 03, 2020 5.050 5.160 4.740 5.090 121,500 +0.04(+0.79%)
Apr 02, 2020 4.750 5.160 4.680 5.050 107,841 +0.25(+5.21%)
Apr 01, 2020 5.000 5.390 4.650 4.800 219,220 -0.29(-5.70%)
Mar 31, 2020 5.470 5.610 4.900 5.090 355,585 -0.35(-6.43%)
Mar 30, 2020 5.740 5.980 5.360 5.440 126,501 -0.32(-5.56%)
Mar 27, 2020 5.500 5.760 5.360 5.760 126,500 +0.12(+2.13%)
Mar 26, 2020 5.500 5.990 4.940 5.640 222,898 +0.04(+0.71%)
Mar 25, 2020 4.750 5.620 4.720 5.600 381,625 +0.96(+20.69%)
Mar 24, 2020 4.340 4.800 4.200 4.640 317,554 +0.44(+10.48%)
Mar 23, 2020 3.830 4.340 3.770 4.200 233,972 +0.20(+5.00%)
Mar 20, 2020 3.950 4.100 3.730 4.000 118,600 +0.23(+6.10%)
Mar 19, 2020 3.480 3.957 3.400 3.770 163,807 +0.14(+3.86%)
Mar 18, 2020 3.660 4.100 3.310 3.630 120,065 -0.33(-8.33%)
Mar 17, 2020 3.750 4.100 3.500 3.960 288,991 +0.37(+10.31%)
Mar 16, 2020 3.660 4.490 3.350 3.590 372,254 -0.38(-9.57%)
Mar 13, 2020 4.110 4.270 3.734 3.970 240,500 -0.01(-0.25%)
Mar 12, 2020 4.050 4.445 3.980 3.980 240,931 -0.77(-16.21%)
Mar 11, 2020 5.080 5.290 4.610 4.750 273,862 -0.51(-9.70%)
Mar 10, 2020 5.150 5.500 4.861 5.260 236,930 +0.18(+3.54%)
Mar 09, 2020 4.590 5.100 4.000 5.080 385,547 -0.04(-0.78%)
Mar 06, 2020 5.100 5.460 4.970 5.120 206,100 -0.24(-4.48%)
Mar 05, 2020 5.720 5.730 5.250 5.360 236,439 -0.49(-8.38%)
Mar 04, 2020 5.750 6.140 5.610 5.850 298,282 +0.30(+5.41%)
Mar 03, 2020 5.200 5.880 5.200 5.550 398,258 +0.39(+7.56%)
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.