$1.20 -0.02 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 17, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQNS historical data

Date Open High Low Close Volume
12/16/20141.251.251.221.2294,706
12/15/20141.241.281.231.23148,551
12/12/20141.281.291.241.2763,785
12/11/20141.231.281.231.2581,691
12/10/20141.301.371.251.2676,794
12/9/20141.391.411.271.3353,140
12/8/20141.411.421.381.3970,800
12/5/20141.441.471.351.4235,286
12/4/20141.451.481.391.449,249
12/3/20141.361.491.361.45124,557
12/2/20141.361.381.321.3657,428
12/1/20141.421.421.381.3940,629
11/28/20141.481.481.401.4297,797
11/26/20141.421.471.421.4411,873
11/25/20141.491.491.421.4412,402
11/24/20141.491.491.411.4316,457
11/21/20141.441.521.411.4433,741
11/20/20141.511.531.431.4338,304
11/19/20141.591.651.451.46148,037
11/18/20141.601.651.561.61105,757
11/17/20141.471.651.471.55119,936
11/14/20141.431.571.431.5356,310
11/13/20141.491.491.421.4323,069
11/12/20141.551.551.411.47116,994
11/11/20141.571.571.481.5629,521
11/10/20141.651.651.531.5734,881
11/7/20141.571.601.551.5645,558
11/6/20141.521.641.521.5937,154
11/5/20141.541.681.541.5558,580
11/4/20141.511.591.501.5527,179
11/3/20141.551.621.521.5556,544
10/31/20141.531.611.511.5720,449
10/30/20141.581.661.511.5940,338
10/29/20141.651.721.571.5922,445
10/28/20141.611.671.581.6462,480
10/27/20141.561.681.511.5546,590
10/24/20141.491.551.391.5244,989
10/23/20141.471.501.341.46110,739
10/22/20141.571.641.511.56184,243
10/21/20141.701.701.521.6155,839
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
  • Showing 1-100 of 924 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center