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 )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.780 2.800 2.740 2.770 75,590 -0.03(-1.07%)
Nov 21, 2024 2.800 2.815 2.722 2.800 119,404 +0.01(+0.36%)
Nov 20, 2024 2.630 2.809 2.620 2.790 134,824 +0.10(+3.72%)
Nov 19, 2024 2.510 2.700 2.450 2.690 148,245 +0.09(+3.50%)
Nov 18, 2024 2.560 2.670 2.520 2.599 64,302 +0.03(+1.13%)
Nov 15, 2024 2.620 2.623 2.510 2.570 101,229 -0.08(-3.02%)
Nov 14, 2024 2.640 2.705 2.640 2.650 40,521 -0.01(-0.38%)
Nov 13, 2024 2.770 2.800 2.625 2.660 83,845 -0.09(-3.27%)
Nov 12, 2024 2.730 2.812 2.721 2.750 66,038 -0.07(-2.48%)
Nov 11, 2024 2.700 2.820 2.650 2.820 94,091 +0.18(+6.82%)
Nov 08, 2024 2.680 2.750 2.570 2.640 112,976 -0.16(-5.71%)
Nov 07, 2024 2.860 2.895 2.710 2.800 118,029 -0.08(-2.78%)
Nov 06, 2024 2.600 2.980 2.600 2.880 313,551 +0.17(+6.27%)
Nov 05, 2024 2.750 2.978 2.660 2.710 909,706 +0.16(+6.27%)
Nov 04, 2024 2.630 2.710 2.510 2.550 155,204 -0.05(-1.92%)
Nov 01, 2024 2.410 2.610 2.361 2.600 191,184 +0.20(+8.33%)
Oct 31, 2024 2.350 2.400 2.350 2.400 254,983 +0.11(+4.80%)
Oct 30, 2024 2.410 2.410 2.260 2.290 44,425 -0.06(-2.55%)
Oct 29, 2024 2.340 2.400 2.250 2.350 77,771 +0.01(+0.43%)
Oct 28, 2024 2.300 2.360 2.276 2.340 44,841 -0.02(-0.78%)
Oct 25, 2024 2.330 2.380 2.280 2.358 22,845 +0.06(+2.53%)
Oct 24, 2024 2.320 2.330 2.300 2.300 21,274 -0.07(-2.95%)
Oct 23, 2024 2.390 2.450 2.360 2.370 14,287 -0.02(-0.84%)
Oct 22, 2024 2.380 2.390 2.317 2.390 18,510 +0.06(+2.58%)
Oct 21, 2024 2.360 2.424 2.280 2.330 59,568 -0.14(-5.67%)
Oct 18, 2024 2.360 2.480 2.350 2.470 86,030 +0.10(+4.22%)
Oct 17, 2024 2.340 2.390 2.290 2.370 31,743 +0.01(+0.42%)
Oct 16, 2024 2.270 2.380 2.260 2.360 98,426 +0.08(+3.51%)
Oct 15, 2024 2.350 2.405 2.260 2.280 65,260 -0.02(-0.87%)
Oct 14, 2024 2.300 2.420 2.300 2.300 112,531 -0.10(-4.17%)
Oct 11, 2024 2.380 2.460 2.360 2.400 56,530 +0.01(+0.42%)
Oct 10, 2024 2.380 2.400 2.300 2.390 113,798 -0.01(-0.42%)
Oct 09, 2024 2.570 2.673 2.360 2.400 153,032 -0.18(-6.80%)
Oct 08, 2024 2.550 2.625 2.525 2.575 57,763 -0.02(-0.96%)
Oct 07, 2024 2.525 2.700 2.500 2.600 74,609 -0.07(-2.80%)
Oct 04, 2024 2.675 2.750 2.500 2.675 53,129 -0.04(-1.38%)
Oct 03, 2024 2.775 2.825 2.650 2.712 21,690 -0.14(-4.82%)
Oct 02, 2024 2.650 2.920 2.575 2.850 163,315 +0.08(+2.70%)
Oct 01, 2024 3.050 3.125 2.625 2.775 190,340 -0.20(-6.72%)
Sep 30, 2024 2.800 3.050 2.800 2.975 297,476 +0.20(+7.21%)
Sep 27, 2024 2.850 2.875 2.663 2.775 89,550 +0.02(+0.91%)
Sep 26, 2024 2.500 2.775 2.453 2.750 157,915 +0.20(+7.84%)
Sep 25, 2024 2.575 2.575 2.450 2.550 50,211 -0.03(-0.97%)
Sep 24, 2024 2.525 2.575 2.425 2.575 109,147 +0.10(+4.04%)
Sep 23, 2024 2.525 2.575 2.413 2.475 83,564 -0.05(-1.98%)
Sep 20, 2024 2.450 2.600 2.439 2.525 61,771 +0.05(+2.00%)
Sep 19, 2024 2.500 2.550 2.450 2.475 65,707 -0.05(-1.96%)
Sep 18, 2024 2.425 2.625 2.425 2.525 129,270 +0.02(+1.00%)
Sep 17, 2024 2.425 2.500 2.405 2.500 73,212 +0.07(+3.08%)
Sep 16, 2024 2.450 2.498 2.413 2.425 71,578 -0.07(-2.89%)
Sep 13, 2024 2.475 2.575 2.450 2.498 59,206 -0.04(-1.58%)
Sep 12, 2024 2.500 2.569 2.400 2.538 95,798 +0.10(+4.27%)
Sep 11, 2024 2.450 2.500 2.375 2.433 131,806 -0.02(-0.67%)
Sep 10, 2024 2.600 2.650 2.450 2.450 132,606 -0.10(-3.92%)
Sep 09, 2024 2.650 2.650 2.500 2.550 83,358 -0.05(-1.92%)
Sep 06, 2024 2.600 2.768 2.600 2.600 81,797 -0.20(-7.14%)
Sep 05, 2024 2.375 2.850 2.375 2.800 415,176 +0.36(+14.87%)
Sep 04, 2024 2.375 2.483 2.375 2.438 98,164 +0.02(+0.98%)
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.