$1.61 -0.04 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQNS historical data

Date Open High Low Close Volume
10/20/20141.591.711.501.6536,536
10/17/20141.591.611.571.6155,851
10/16/20141.531.621.441.5641,916
10/15/20141.591.611.311.58308,440
10/14/20141.591.661.501.5751,765
10/13/20141.621.701.581.6146,408
10/10/20141.721.721.621.64144,514
10/9/20141.761.761.741.7516,745
10/8/20141.751.771.731.7647,562
10/7/20141.791.811.701.7630,337
10/6/20141.851.851.721.7466,801
10/3/20141.821.881.801.83123,522
10/2/20141.951.951.801.8571,971
10/1/20141.942.001.911.9251,749
9/30/20142.022.021.931.9858,079
9/29/20141.932.031.902.0084,795
9/26/20141.922.011.901.9781,288
9/25/20141.952.001.901.9199,883
9/24/20142.002.001.951.9616,639
9/23/20141.912.051.911.9932,951
9/22/20142.002.021.921.98138,644
9/19/20142.022.091.992.0353,764
9/18/20142.102.152.002.02106,195
9/17/20141.992.201.992.00552,576
9/16/20142.022.021.911.99102,125
9/15/20142.162.162.052.0550,026
9/12/20142.022.192.012.12104,787
9/11/20142.052.121.952.1084,328
9/10/20142.122.142.052.0522,969
9/9/20142.202.222.102.1035,750
9/8/20142.132.202.072.18120,034
9/5/20142.182.222.132.1858,358
9/4/20142.152.302.132.15265,960
9/3/20142.122.182.072.1086,811
9/2/20142.202.202.032.1391,223
8/29/20142.062.192.062.1280,961
8/28/20141.982.131.962.02149,430
8/27/20141.922.201.832.02368,591
8/26/20141.841.951.801.88123,839
8/25/20141.861.891.801.8575,090
8/22/20141.861.941.851.8721,126
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
  • Showing 1-100 of 884 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center