$1.77 +0.01 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

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
12/8/20161.791.791.761.76127,810
12/7/20161.781.801.771.7896,572
12/6/20161.751.801.751.7671,991
12/5/20161.841.841.731.73765,603
12/2/20161.841.881.761.78221,583
12/1/20161.901.931.791.86182,481
11/30/20162.012.051.911.9380,920
11/29/20162.042.041.991.99122,158
11/28/20162.032.051.982.0587,811
11/25/20162.002.042.002.009,293
11/23/20162.002.052.002.0144,469
11/22/20162.012.072.002.00104,371
11/21/20162.002.091.992.02119,738
11/18/20161.962.021.952.0051,383
11/17/20161.991.991.951.9639,013
11/16/20161.952.001.951.96285,088
11/15/20161.941.991.901.9568,364
11/14/20161.961.961.901.9232,401
11/11/20161.861.991.861.9333,122
11/10/20161.981.991.861.88104,762
11/9/20161.852.011.831.94169,925
11/8/20161.861.941.811.9051,009
11/7/20161.961.971.861.8852,296
11/4/20162.002.021.861.9246,004
11/3/20161.942.031.932.0045,635
11/2/20162.002.031.871.94175,245
11/1/20162.042.072.002.02218,554
10/31/20161.932.061.852.04278,193
10/28/20161.901.941.801.87185,135
10/27/20161.952.031.861.86401,069
10/26/20161.791.831.721.77165,411
10/25/20161.831.881.751.77100,113
10/24/20161.741.831.741.80132,635
10/21/20161.731.751.701.7232,721
10/20/20161.751.751.721.7233,494
10/19/20161.751.811.711.7493,883
10/18/20161.761.791.721.7338,473
10/17/20161.761.821.731.75108,342
10/14/20161.781.851.731.73150,281
10/13/20161.701.801.701.79164,306
10/12/20161.801.831.731.7324,675
10/11/20161.831.901.771.7848,080
10/10/20161.821.871.701.85111,483
10/7/20161.861.861.791.7949,182
10/6/20161.821.841.701.8355,307
10/5/20161.911.911.741.80154,432
10/4/20161.681.791.681.76235,312
10/3/20161.831.891.651.67229,870
9/30/20161.671.781.661.77376,543
9/29/20161.681.731.651.6978,260
9/28/20161.721.721.621.65261,800
9/27/20161.671.701.641.6573,430
9/26/20161.681.681.621.65293,049
9/23/20161.701.701.651.67127,575
9/22/20161.701.781.651.70117,196
9/21/20161.751.771.641.70166,767
9/20/20161.751.821.721.76420,134
9/19/20161.691.741.681.70191,804
9/16/20161.721.801.661.70382,720
9/15/20161.601.751.601.711,183,286
9/14/20162.032.081.881.90103,471
9/13/20162.052.152.002.03103,876
9/12/20161.992.001.931.9852,606
9/9/20162.112.161.951.9797,302
9/8/20162.182.222.142.1731,685
9/7/20162.202.302.152.1778,013
9/6/20161.912.321.872.16314,364
9/2/20161.881.891.861.8871,971
9/1/20161.841.881.811.8465,261
8/31/20161.801.871.801.8352,065
8/30/20161.881.881.791.8024,062
8/29/20161.841.881.811.8236,844
8/26/20161.741.791.741.794,187
8/25/20161.761.821.721.7454,639
8/24/20161.701.771.661.7215,456
8/23/20161.701.731.661.7131,970
8/22/20161.681.761.611.6836,797
8/19/20161.681.701.621.66106,485
8/18/20161.771.801.701.7318,041
8/17/20161.651.751.651.7343,839
8/16/20161.861.861.681.71160,522
8/15/20161.851.941.841.8560,876
8/12/20161.851.901.841.8768,170
8/11/20161.891.971.851.9051,434
8/10/20161.911.931.861.8943,226
8/9/20161.971.971.901.949,137
8/8/20161.932.001.931.9524,332
8/5/20161.952.021.861.89105,361
8/4/20161.942.001.881.9727,938
8/3/20162.002.091.891.9145,870
8/2/20162.082.141.912.00114,755
8/1/20161.972.161.862.03109,134
7/29/20161.921.971.851.9354,139
7/28/20162.002.001.811.87117,210
7/27/20162.012.072.002.0237,151
7/26/20161.972.021.952.0153,241
7/25/20162.052.142.002.0260,510
7/22/20162.012.061.952.0493,261
7/21/20162.072.111.981.99137,125
7/20/20162.042.122.042.0956,868
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center