Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh $1.74

down -0.02


30/7/2014 03:59 PM  |  NYSE : SQNS  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQNS historical data

Date Open High Low Close Volume
7/30/20141.771.771.681.7449,234
7/29/20141.751.801.751.7655,600
7/28/20141.811.811.721.78110,103
7/25/20141.681.801.681.7748,510
7/24/20141.701.911.661.74176,354
7/23/20141.571.761.571.70351,752
7/22/20141.611.611.581.5861,759
7/21/20141.621.631.511.61255,703
7/18/20141.581.671.581.6428,998
7/17/20141.621.681.621.6244,675
7/16/20141.641.671.641.654,300
7/15/20141.681.681.621.65114,989
7/14/20141.701.701.671.6812,873
7/11/20141.661.681.651.6821,567
7/10/20141.661.691.621.64112,881
7/9/20141.701.711.681.7031,438
7/8/20141.691.721.691.70148,594
7/7/20141.731.761.711.72102,594
7/3/20141.751.751.731.7316,400
7/2/20141.741.761.721.7263,237
7/1/20141.731.771.731.7553,764
6/30/20141.771.791.721.7236,013
6/27/20141.771.771.761.7629,940
6/26/20141.801.801.761.7717,108
6/25/20141.751.801.751.8067,672
6/24/20141.741.801.721.75142,834
6/23/20141.731.741.711.7244,402
6/20/20141.731.761.711.7153,660
6/19/20141.791.791.731.7516,318
6/18/20141.781.781.751.7551,078
6/17/20141.761.801.731.7356,184
6/16/20141.721.801.721.7448,168
6/13/20141.721.751.721.7246,438
6/12/20141.741.771.721.7547,140
6/11/20141.871.911.771.7930,385
6/10/20141.761.811.761.8031,048
6/9/20141.821.821.761.8045,953
6/6/20141.861.861.771.8024,135
6/5/20141.801.841.761.8058,947
6/4/20141.731.781.721.7658,319
6/3/20141.771.781.761.7750,642
6/2/20141.801.801.721.7576,649
5/30/20141.791.851.761.8069,584
5/29/20141.821.851.781.8066,003
5/28/20141.811.831.711.78385,081
5/27/20141.891.931.831.8474,557
5/23/20141.901.951.861.9254,657
5/22/20141.961.991.931.9382,210
5/21/20141.781.961.771.94232,942
5/20/20141.721.941.721.85257,175
5/19/20141.701.731.681.72161,398
5/16/20141.771.771.671.67309,356
5/15/20141.761.761.701.71213,247
5/14/20141.701.741.701.7372,160
5/13/20141.621.701.611.68269,311
5/12/20141.511.681.511.60537,800
5/9/20141.691.691.421.45591,989
5/8/20141.701.731.671.68310,038
5/7/20141.791.801.651.68338,687
5/6/20141.701.751.671.72249,806
5/5/20141.711.711.671.68158,924
5/2/20141.661.701.641.65231,526
5/1/20141.731.751.681.71257,601
4/30/20141.681.721.651.69105,379
4/29/20141.601.701.581.66513,801
4/28/20141.861.921.551.591,422,753
4/25/20141.982.011.861.88574,028
4/24/20142.072.291.952.02987,049
4/23/20142.532.562.412.47101,784
4/22/20142.602.602.482.55109,520
4/21/20142.272.572.272.55230,952
4/17/20142.222.312.222.24193,105
4/16/20142.232.322.202.20325,349
4/15/20142.282.322.082.20446,691
4/14/20142.332.452.282.31331,036
4/11/20142.362.442.332.35167,273
4/10/20142.562.602.382.41142,987
4/9/20142.552.622.502.53164,124
4/8/20142.522.582.502.52205,053
4/7/20142.762.772.512.57136,606
4/4/20142.812.832.702.70118,777
4/3/20142.842.912.802.80169,604
4/2/20142.902.922.802.81113,453
4/1/20143.053.102.852.86459,414
3/31/20142.852.872.772.8255,231
3/28/20142.502.812.502.78117,758
3/27/20142.702.702.502.63168,376
3/26/20142.822.882.632.69126,826
3/25/20142.722.832.722.79123,382
3/24/20142.983.012.662.79205,064
3/21/20143.063.062.952.9866,313
3/20/20142.933.052.933.0148,372
3/19/20143.123.132.912.93169,342
3/18/20143.173.173.063.1061,561
3/17/20143.203.203.083.08160,010
3/14/20143.103.203.103.18113,297
3/13/20143.243.283.143.1464,463
3/12/20143.273.393.093.18283,963
3/11/20143.303.403.253.27469,575
3/10/20143.303.343.203.22386,047
Trading Center