$1.61 -0.05 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQNS historical data

Date Open High Low Close Volume
3/27/20151.741.741.601.6117,308
3/26/20151.681.731.611.6663,348
3/25/20151.801.801.711.7316,924
3/24/20151.711.831.711.7661,724
3/23/20151.611.701.611.6714,842
3/20/20151.661.741.601.6029,376
3/19/20151.641.651.591.6222,322
3/18/20151.581.641.571.5916,204
3/17/20151.521.601.521.5742,585
3/16/20151.541.641.501.6027,538
3/13/20151.541.571.301.54193,198
3/12/20151.551.561.541.54300,585
3/11/20151.661.661.521.5475,790
3/10/20151.751.771.551.57167,922
3/9/20151.841.841.751.7755,692
3/6/20151.921.941.831.8333,957
3/5/20151.921.921.841.8432,521
3/4/20151.881.951.861.8768,858
3/3/20151.901.901.861.8629,450
3/2/20151.921.951.871.9070,027
2/27/20151.881.881.801.8236,433
2/26/20151.952.001.871.87115,415
2/25/20151.781.931.781.91104,716
2/24/20151.711.811.671.75113,566
2/23/20151.901.901.721.7289,042
2/20/20151.941.941.851.8947,285
2/19/20151.801.911.801.9171,238
2/18/20151.962.001.801.8197,053
2/17/20151.811.991.811.95302,107
2/13/20151.571.801.571.79180,205
2/12/20151.531.621.531.60110,666
2/11/20151.321.561.321.48224,757
2/10/20151.291.381.281.3689,698
2/9/20151.251.341.251.30169,830
2/6/20151.251.271.241.2538,577
2/5/20151.281.301.151.29105,124
2/4/20151.361.401.281.3494,146
2/3/20151.261.461.261.29420,994
2/2/20151.081.191.081.1848,333
1/30/20151.011.161.011.1184,928
1/29/20151.111.111.031.04133,412
1/28/20151.111.131.111.1179,160
1/27/20151.111.161.111.139,542
1/26/20151.121.151.081.13103,440
1/23/20151.151.181.131.1622,893
1/22/20151.181.211.151.1735,432
1/21/20151.191.201.151.1717,934
1/20/20151.121.231.121.1828,736
1/16/20151.231.281.151.1582,979
1/15/20151.271.331.221.2222,567
1/14/20151.311.331.221.2749,170
1/13/20151.281.351.271.33177,292
1/12/20151.281.291.251.2784,580
1/9/20151.281.291.241.2937,896
1/8/20151.291.291.241.2580,480
1/7/20151.211.311.211.24134,847
1/6/20151.251.251.191.2176,065
1/5/20151.191.231.171.2066,650
1/2/20151.201.221.191.2170,620
12/31/20141.201.301.191.19267,033
12/30/20141.241.251.201.22414,349
12/29/20141.261.311.211.24500,049
12/26/20141.241.261.241.2459,739
12/24/20141.201.251.201.2511,376
12/23/20141.271.271.211.22190,134
12/22/20141.251.321.251.29113,133
12/19/20141.241.291.221.24158,509
12/18/20141.181.341.181.3292,200
12/17/20141.231.241.191.20119,859
12/16/20141.251.251.221.2294,706
12/15/20141.241.281.231.23148,551
12/12/20141.281.291.241.2763,785
12/11/20141.231.281.231.2581,691
12/10/20141.301.371.251.2676,794
12/9/20141.391.411.271.3353,140
12/8/20141.411.421.381.3970,800
12/5/20141.441.471.351.4235,286
12/4/20141.451.481.391.449,249
12/3/20141.361.491.361.45124,557
12/2/20141.361.381.321.3657,428
12/1/20141.421.421.381.3940,629
11/28/20141.481.481.401.4297,797
11/26/20141.421.471.421.4411,873
11/25/20141.491.491.421.4412,402
11/24/20141.491.491.411.4316,457
11/21/20141.441.521.411.4433,741
11/20/20141.511.531.431.4338,304
11/19/20141.591.651.451.46148,037
11/18/20141.601.651.561.61105,757
11/17/20141.471.651.471.55119,936
11/14/20141.431.571.431.5356,310
11/13/20141.491.491.421.4323,069
11/12/20141.551.551.411.47116,994
11/11/20141.571.571.481.5629,521
11/10/20141.651.651.531.5734,881
11/7/20141.571.601.551.5645,558
11/6/20141.521.641.521.5937,154
11/5/20141.541.681.541.5558,580
11/4/20141.511.591.501.5527,179
11/3/20141.551.621.521.5556,544
  • Showing 1-100 of 993 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center