Skip to main content

Sequans Communications S A ADR (NY: SQNS )

2.820 +0.120 (+4.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.760 2.880 2.700 2.820 126,260 +0.12(+4.44%)
Nov 26, 2024 2.820 2.880 2.680 2.700 95,988 -0.11(-3.91%)
Nov 25, 2024 2.800 2.820 2.680 2.810 137,835 +0.04(+1.44%)
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.