$2.19 -0.01 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 5, 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
5/5/20162.192.252.132.1937,778
5/4/20162.152.222.152.2071,143
5/3/20162.302.302.122.12175,050
5/2/20162.422.512.292.3181,827
4/29/20162.332.452.312.43142,319
4/28/20162.282.602.212.32236,161
4/27/20162.542.702.522.53183,228
4/26/20162.402.602.402.54121,082
4/25/20162.202.572.202.35248,127
4/22/20162.202.202.112.17138,213
4/21/20162.212.312.162.18139,743
4/20/20162.412.442.182.19231,378
4/19/20162.522.552.432.4468,776
4/18/20162.502.562.482.5326,363
4/15/20162.542.592.512.5241,818
4/14/20162.562.592.512.5658,595
4/13/20162.482.572.462.5754,154
4/12/20162.542.612.472.49123,147
4/11/20162.602.692.582.6255,900
4/8/20162.592.662.532.6030,742
4/7/20162.612.672.562.5618,596
4/6/20162.722.722.572.6762,509
4/5/20162.752.752.622.6340,461
4/4/20162.652.752.612.75110,908
4/1/20162.732.732.612.62104,501
3/31/20162.862.862.662.7268,682
3/30/20162.822.882.682.7543,995
3/29/20162.822.892.752.8238,810
3/28/20162.892.952.712.8099,110
3/24/20162.652.952.502.91242,065
3/23/20162.942.942.612.6882,992
3/22/20162.983.002.742.93383,412
3/21/20162.892.992.782.99362,163
3/18/20162.572.802.502.77301,588
3/17/20162.502.522.482.5284,567
3/16/20162.502.502.422.5071,961
3/15/20162.492.502.462.50104,714
3/14/20162.432.502.432.4885,484
3/11/20162.502.522.402.46144,891
3/10/20162.502.532.442.49135,090
3/9/20162.482.502.432.50105,600
3/8/20162.502.542.392.41134,732
3/7/20162.452.522.432.50156,974
3/4/20162.462.502.412.47114,269
3/3/20162.502.512.402.48154,108
3/2/20162.452.472.392.46153,419
3/1/20162.582.652.322.45251,515
2/29/20162.732.752.552.58150,183
2/26/20162.632.732.422.67266,687
2/25/20162.332.702.332.63558,187
2/24/20162.202.352.152.34152,731
2/23/20162.112.472.092.17372,189
2/22/20162.062.232.042.06216,495
2/19/20161.862.101.852.10162,944
2/18/20161.861.861.831.855,207
2/17/20161.861.881.851.8617,021
2/16/20161.861.901.781.8729,731
2/12/20161.861.861.791.8613,416
2/11/20161.821.841.781.7914,423
2/10/20161.851.871.831.8514,103
2/9/20161.881.901.851.8715,345
2/8/20161.901.961.891.9145,722
2/5/20161.992.021.901.9596,750
2/4/20161.992.001.761.95119,194
2/3/20161.891.961.831.9657,050
2/2/20161.921.971.901.9020,034
2/1/20161.891.961.891.9532,341
1/29/20161.891.911.871.8841,810
1/28/20161.811.921.801.8029,333
1/27/20161.821.851.781.8128,993
1/26/20161.901.901.811.8465,909
1/25/20161.891.951.841.9053,940
1/22/20161.841.941.811.9086,786
1/21/20161.701.891.661.83103,651
1/20/20161.671.741.531.71100,720
1/19/20161.791.791.701.7161,867
1/15/20161.891.891.761.7831,895
1/14/20161.752.001.671.87192,703
1/13/20161.761.821.731.7453,519
1/12/20161.871.951.751.77125,683
1/11/20161.961.991.871.9084,601
1/8/20162.012.041.951.96100,848
1/7/20161.952.081.901.9381,444
1/6/20162.172.181.942.08102,275
1/5/20162.172.292.152.23205,711
1/4/20162.052.202.052.19210,185
12/31/20152.142.142.052.1076,651
12/30/20151.942.171.912.14129,319
12/29/20151.951.981.921.9773,492
12/28/20151.932.001.911.95148,308
12/24/20151.861.941.861.9139,854
12/23/20151.901.901.831.8546,824
12/22/20151.881.921.831.8660,886
12/21/20151.901.951.871.8872,601
12/18/20151.861.941.851.9497,333
12/17/20151.921.981.881.8879,624
12/16/20152.002.051.841.87176,179
12/15/20151.972.071.972.01254,461
12/14/20151.862.001.861.97133,608
12/11/20151.831.871.831.8676,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center