$2.06 +0.02 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 25, 2016 | 11:38 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQNS historical data

Date Open High Low Close Volume
7/22/20162.012.061.952.0493,261
7/21/20162.072.111.981.99137,125
7/20/20162.042.122.042.0956,868
7/19/20162.172.172.052.0727,650
7/18/20162.112.152.112.1110,904
7/15/20162.152.162.002.1262,475
7/14/20162.242.242.162.1789,092
7/13/20162.262.302.152.2177,966
7/12/20162.412.472.352.3856,521
7/11/20162.152.462.152.29150,388
7/8/20162.162.182.122.185,320
7/7/20162.112.162.092.1117,781
7/6/20162.002.151.992.09146,646
7/5/20162.102.101.992.0016,456
7/1/20162.072.091.952.087,367
6/30/20161.912.141.912.0561,686
6/29/20161.891.951.861.9342,969
6/28/20161.941.961.851.8617,809
6/27/20162.092.091.751.85259,090
6/24/20162.042.092.002.0742,084
6/23/20162.072.102.052.108,023
6/22/20162.152.182.042.0518,033
6/21/20162.052.092.002.0912,210
6/20/20162.032.132.002.0662,739
6/17/20162.072.092.002.03109,480
6/16/20162.182.182.062.0852,814
6/15/20162.202.232.122.1338,469
6/14/20162.192.252.152.1863,245
6/13/20162.142.242.142.1847,339
6/10/20162.202.242.112.1767,427
6/9/20162.252.262.202.2132,241
6/8/20162.242.302.172.2584,566
6/7/20162.202.272.172.2238,602
6/6/20162.242.302.202.2530,788
6/3/20162.252.312.212.2726,395
6/2/20162.172.242.162.2042,913
6/1/20162.272.272.102.16116,487
5/31/20162.412.412.202.2947,367
5/27/20162.282.352.252.3059,691
5/26/20162.332.392.272.3056,306
5/25/20162.332.402.252.3129,462
5/24/20162.332.492.332.3485,801
5/23/20162.252.362.252.3357,471
5/20/20162.092.282.092.2456,623
5/19/20162.172.172.062.1078,586
5/18/20162.142.252.142.1644,600
5/17/20162.132.222.122.1296,770
5/16/20162.072.102.052.0840,196
5/13/20162.072.102.062.0750,665
5/12/20162.132.202.062.0631,130
5/11/20162.102.172.052.1174,224
5/10/20162.142.172.052.1185,223
5/9/20162.162.212.132.1532,847
5/6/20162.192.202.142.1632,651
5/5/20162.192.252.132.1937,778
5/4/20162.152.222.152.2071,143
5/3/20162.302.302.122.12175,050
5/2/20162.422.512.292.3181,827
4/29/20162.332.452.312.43142,319
4/28/20162.282.602.212.32236,161
4/27/20162.542.702.522.53183,228
4/26/20162.402.602.402.54121,082
4/25/20162.202.572.202.35248,127
4/22/20162.202.202.112.17138,213
4/21/20162.212.312.162.18139,743
4/20/20162.412.442.182.19231,378
4/19/20162.522.552.432.4468,776
4/18/20162.502.562.482.5326,363
4/15/20162.542.592.512.5241,818
4/14/20162.562.592.512.5658,595
4/13/20162.482.572.462.5754,154
4/12/20162.542.612.472.49123,147
4/11/20162.602.692.582.6255,900
4/8/20162.592.662.532.6030,742
4/7/20162.612.672.562.5618,596
4/6/20162.722.722.572.6762,509
4/5/20162.752.752.622.6340,461
4/4/20162.652.752.612.75110,908
4/1/20162.732.732.612.62104,501
3/31/20162.862.862.662.7268,682
3/30/20162.822.882.682.7543,995
3/29/20162.822.892.752.8238,810
3/28/20162.892.952.712.8099,110
3/24/20162.652.952.502.91242,065
3/23/20162.942.942.612.6882,992
3/22/20162.983.002.742.93383,412
3/21/20162.892.992.782.99362,163
3/18/20162.572.802.502.77301,588
3/17/20162.502.522.482.5284,567
3/16/20162.502.502.422.5071,961
3/15/20162.492.502.462.50104,714
3/14/20162.432.502.432.4885,484
3/11/20162.502.522.402.46144,891
3/10/20162.502.532.442.49135,090
3/9/20162.482.502.432.50105,600
3/8/20162.502.542.392.41134,732
3/7/20162.452.522.432.50156,974
3/4/20162.462.502.412.47114,269
3/3/20162.502.512.402.48154,108
3/2/20162.452.472.392.46153,419
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center