$1.06 0.00 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 2015 | 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
8/28/20151.061.111.051.0664,755
8/27/20151.131.151.061.0639,803
8/26/20151.061.121.011.0966,994
8/25/20151.011.111.011.0742,971
8/24/20151.101.130.661.04141,397
8/21/20151.121.141.071.1368,786
8/20/20151.261.261.041.11197,982
8/19/20151.371.501.251.2522,043
8/18/20151.321.321.301.305,946
8/17/20151.321.331.311.3211,868
8/14/20151.301.371.301.3634,158
8/13/20151.281.291.251.2814,028
8/12/20151.171.261.131.2644,312
8/11/20151.181.181.101.1577,300
8/10/20151.191.191.111.1681,700
8/7/20151.371.371.161.19134,331
8/6/20151.371.371.321.3626,133
8/5/20151.251.391.251.3778,801
8/4/20151.301.331.301.3031,798
8/3/20151.351.381.321.368,908
7/31/20151.401.401.361.3846,489
7/30/20151.451.461.331.3474,494
7/29/20151.491.491.431.4515,361
7/28/20151.531.531.431.46126,543
7/27/20151.571.601.531.5461,744
7/24/20151.561.581.531.5716,656
7/23/20151.641.651.551.60116,612
7/22/20151.641.651.471.53238,954
7/21/20151.631.651.601.6248,710
7/20/20151.671.671.551.558,440
7/17/20151.571.581.551.568,050
7/16/20151.631.631.501.5840,950
7/15/20151.691.701.661.6716,844
7/14/20151.651.701.651.6917,722
7/13/20151.621.691.621.6926,161
7/10/20151.561.601.491.52142,828
7/9/20151.611.611.531.5824,444
7/8/20151.701.701.601.6022,240
7/7/20151.681.731.611.6437,590
7/6/20151.661.761.661.7161,796
7/2/20151.701.771.641.669,033
7/1/20151.701.701.671.6911,502
6/30/20151.601.741.581.7158,313
6/29/20151.621.621.561.5918,373
6/26/20151.701.701.641.6527,961
6/25/20151.701.731.701.724,241
6/24/20151.761.761.701.7215,416
6/23/20151.771.771.751.76901
6/22/20151.781.781.691.7554,877
6/19/20151.811.911.691.8782,080
6/18/20151.841.881.821.8322,538
6/17/20151.861.891.851.895,746
6/16/20151.901.961.901.9243,200
6/15/20151.931.951.891.9513,177
6/12/20151.901.991.861.93109,782
6/11/20151.841.931.801.9313,798
6/10/20151.881.931.861.8721,256
6/9/20151.841.911.821.8627,574
6/8/20151.931.951.871.90145,920
6/5/20151.982.001.961.9629,954
6/4/20152.042.041.931.9742,856
6/3/20151.972.011.901.9591,118
6/2/20151.972.021.962.0147,653
6/1/20152.002.001.961.9730,905
5/29/20151.992.031.962.0169,174
5/28/20152.042.042.002.0170,942
5/27/20152.012.111.982.02120,477
5/26/20151.931.981.931.9871,082
5/22/20151.901.991.901.9778,681
5/21/20152.002.001.961.9843,333
5/20/20151.972.021.941.9745,012
5/19/20151.981.981.961.975,548
5/18/20152.002.001.981.982,052
5/15/20151.982.001.951.9715,610
5/14/20151.992.001.961.9931,234
5/13/20152.022.021.972.0131,296
5/12/20152.002.041.992.0226,491
5/11/20152.022.061.961.9966,153
5/8/20152.022.072.002.0027,600
5/7/20151.952.071.952.0243,350
5/6/20151.992.031.981.9823,792
5/5/20152.012.031.992.0033,985
5/4/20152.082.082.012.0529,354
5/1/20152.022.052.022.0311,600
4/30/20151.992.041.992.0163,696
4/29/20152.102.112.022.0326,120
4/28/20151.992.101.992.0657,755
4/27/20152.192.241.952.01226,711
4/24/20152.232.232.102.10210,455
4/23/20151.922.321.862.25739,456
4/22/20151.931.981.881.9660,089
4/21/20151.951.951.901.9457,816
4/20/20151.891.941.841.9435,887
4/17/20151.851.881.761.8749,566
4/16/20151.811.811.651.77154,432
4/15/20151.621.701.601.6342,787
4/14/20151.631.681.601.6340,055
4/13/20151.701.711.611.6625,924
4/10/20151.691.691.631.688,669
4/9/20151.671.691.631.6810,229
  • Showing 1-100 of 1,100 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!