Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh $1.88

down -0.01


22/8/2014 02:49 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
8/21/20141.851.941.831.89155,963
8/20/20141.861.861.771.8242,157
8/19/20141.851.861.831.8523,002
8/18/20141.901.941.861.8749,817
8/15/20141.901.971.851.88157,772
8/14/20141.841.931.781.89188,681
8/13/20141.791.921.791.8183,811
8/12/20141.881.881.781.8363,542
8/11/20141.601.871.601.85208,375
8/8/20141.621.661.621.6644,307
8/7/20141.681.691.621.6560,581
8/6/20141.681.691.641.6842,896
8/5/20141.621.701.601.6857,649
8/4/20141.621.661.621.6510,050
8/1/20141.741.741.621.6245,802
7/31/20141.751.751.651.6931,955
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
Trading Center