$1.95 0.00 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQNS historical data

Date Open High Low Close Volume
2/5/20161.992.021.901.9596,750
2/4/20161.992.001.761.95119,194
2/3/20161.891.961.831.9657,050
2/2/20161.921.971.901.9020,034
2/1/20161.891.961.891.9532,341
1/29/20161.891.911.871.8841,810
1/28/20161.811.921.801.8029,333
1/27/20161.821.851.781.8128,993
1/26/20161.901.901.811.8465,909
1/25/20161.891.951.841.9053,940
1/22/20161.841.941.811.9086,786
1/21/20161.701.891.661.83103,651
1/20/20161.671.741.531.71100,720
1/19/20161.791.791.701.7161,867
1/15/20161.891.891.761.7831,895
1/14/20161.752.001.671.87192,703
1/13/20161.761.821.731.7453,519
1/12/20161.871.951.751.77125,683
1/11/20161.961.991.871.9084,601
1/8/20162.012.041.951.96100,848
1/7/20161.952.081.901.9381,444
1/6/20162.172.181.942.08102,275
1/5/20162.172.292.152.23205,711
1/4/20162.052.202.052.19210,185
12/31/20152.142.142.052.1076,651
12/30/20151.942.171.912.14129,319
12/29/20151.951.981.921.9773,492
12/28/20151.932.001.911.95148,308
12/24/20151.861.941.861.9139,854
12/23/20151.901.901.831.8546,824
12/22/20151.881.921.831.8660,886
12/21/20151.901.951.871.8872,601
12/18/20151.861.941.851.9497,333
12/17/20151.921.981.881.8879,624
12/16/20152.002.051.841.87176,179
12/15/20151.972.071.972.01254,461
12/14/20151.862.001.861.97133,608
12/11/20151.831.871.831.8676,450
12/10/20151.821.831.811.836,583
12/9/20151.801.821.791.8050,474
12/8/20151.771.821.751.7822,706
12/7/20151.731.771.731.7531,996
12/4/20151.741.781.741.7417,881
12/3/20151.771.801.731.7337,512
12/2/20151.691.781.691.75100,357
12/1/20151.701.781.611.6965,929
11/30/20151.721.831.701.70174,421
11/27/20151.741.831.741.7493,536
11/25/20151.761.791.721.74146,375
11/24/20151.851.921.751.77134,319
11/23/20151.751.951.561.80520,420
11/20/20151.551.731.531.70208,225
11/19/20151.501.541.501.5419,369
11/18/20151.491.561.491.5216,990
11/17/20151.581.631.481.49146,551
11/16/20151.601.681.551.6044,046
11/13/20151.601.621.601.6199,884
11/12/20151.631.691.621.6226,103
11/11/20151.761.761.621.6389,420
11/10/20151.861.871.751.7652,331
11/9/20151.841.871.841.8642,103
11/6/20151.881.891.811.8156,574
11/5/20151.881.941.851.8840,890
11/4/20151.992.081.941.94159,671
11/3/20151.801.991.801.95163,619
11/2/20151.881.901.751.80145,535
10/30/20151.602.001.601.86459,155
10/29/20151.491.581.451.4973,998
10/28/20151.401.471.401.4530,825
10/27/20151.591.591.421.4547,089
10/26/20151.501.541.421.4259,275
10/23/20151.501.601.401.52245,032
10/22/20151.331.651.321.632,287,972
10/21/20151.221.261.201.22265,874
10/20/20151.211.211.191.2032,442
10/19/20151.151.271.151.2092,960
10/16/20151.151.161.151.1517,890
10/15/20151.051.171.051.1672,388
10/14/20151.111.111.051.0722,987
10/13/20151.061.341.021.1043,790
10/12/20151.051.071.001.0535,400
10/9/20151.061.061.001.04122,821
10/8/20151.111.121.071.0724,221
10/7/20151.141.141.071.0938,986
10/6/20151.171.251.131.1367,225
10/5/20151.161.231.141.2151,219
10/2/20151.111.161.101.1575,395
10/1/20151.101.101.011.0847,343
9/30/20150.971.100.971.05111,508
9/29/20151.001.020.970.9745,458
9/28/20151.041.040.991.007,259
9/25/20151.031.031.001.0022,269
9/24/20151.031.031.001.0381,978
9/23/20151.041.051.001.0120,857
9/22/20151.081.151.001.02223,230
9/21/20151.091.121.071.07111,918
9/18/20151.081.111.071.0950,359
9/17/20151.181.181.071.10122,238
9/16/20151.161.191.161.1716,100
9/15/20151.161.171.161.168,595
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center