$1.97 -0.01 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 2015 | 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
5/22/20151.901.991.901.9778,681
5/21/20152.002.001.961.9843,333
5/20/20151.972.021.941.9745,012
5/19/20151.981.981.961.975,548
5/18/20152.002.001.981.982,052
5/15/20151.982.001.951.9715,610
5/14/20151.992.001.961.9931,234
5/13/20152.022.021.972.0131,296
5/12/20152.002.041.992.0226,491
5/11/20152.022.061.961.9966,153
5/8/20152.022.072.002.0027,600
5/7/20151.952.071.952.0243,350
5/6/20151.992.031.981.9823,792
5/5/20152.012.031.992.0033,985
5/4/20152.082.082.012.0529,354
5/1/20152.022.052.022.0311,600
4/30/20151.992.041.992.0163,696
4/29/20152.102.112.022.0326,120
4/28/20151.992.101.992.0657,755
4/27/20152.192.241.952.01226,711
4/24/20152.232.232.102.10210,455
4/23/20151.922.321.862.25739,456
4/22/20151.931.981.881.9660,089
4/21/20151.951.951.901.9457,816
4/20/20151.891.941.841.9435,887
4/17/20151.851.881.761.8749,566
4/16/20151.811.811.651.77154,432
4/15/20151.621.701.601.6342,787
4/14/20151.631.681.601.6340,055
4/13/20151.701.711.611.6625,924
4/10/20151.691.691.631.688,669
4/9/20151.671.691.631.6810,229
4/8/20151.681.711.631.6936,665
4/7/20151.611.681.581.6823,102
4/6/20151.691.691.571.6532,295
4/2/20151.681.781.621.7416,325
4/1/20151.701.751.601.7548,825
3/31/20151.591.721.551.6823,024
3/30/20151.571.651.541.6219,382
3/27/20151.741.741.601.6117,308
3/26/20151.681.731.611.6663,348
3/25/20151.801.801.711.7316,924
3/24/20151.711.831.711.7661,724
3/23/20151.611.701.611.6714,842
3/20/20151.661.741.601.6029,376
3/19/20151.641.651.591.6222,322
3/18/20151.581.641.571.5916,204
3/17/20151.521.601.521.5742,585
3/16/20151.541.641.501.6027,538
3/13/20151.541.571.301.54193,198
3/12/20151.551.561.541.54300,585
3/11/20151.661.661.521.5475,790
3/10/20151.751.771.551.57167,922
3/9/20151.841.841.751.7755,692
3/6/20151.921.941.831.8333,957
3/5/20151.921.921.841.8432,521
3/4/20151.881.951.861.8768,858
3/3/20151.901.901.861.8629,450
3/2/20151.921.951.871.9070,027
2/27/20151.881.881.801.8236,433
2/26/20151.952.001.871.87115,415
2/25/20151.781.931.781.91104,716
2/24/20151.711.811.671.75113,566
2/23/20151.901.901.721.7289,042
2/20/20151.941.941.851.8947,285
2/19/20151.801.911.801.9171,238
2/18/20151.962.001.801.8197,053
2/17/20151.811.991.811.95302,107
2/13/20151.571.801.571.79180,205
2/12/20151.531.621.531.60110,666
2/11/20151.321.561.321.48224,757
2/10/20151.291.381.281.3689,698
2/9/20151.251.341.251.30169,830
2/6/20151.251.271.241.2538,577
2/5/20151.281.301.151.29105,124
2/4/20151.361.401.281.3494,146
2/3/20151.261.461.261.29420,994
2/2/20151.081.191.081.1848,333
1/30/20151.011.161.011.1184,928
1/29/20151.111.111.031.04133,412
1/28/20151.111.131.111.1179,160
1/27/20151.111.161.111.139,542
1/26/20151.121.151.081.13103,440
1/23/20151.151.181.131.1622,893
1/22/20151.181.211.151.1735,432
1/21/20151.191.201.151.1717,934
1/20/20151.121.231.121.1828,736
1/16/20151.231.281.151.1582,979
1/15/20151.271.331.221.2222,567
1/14/20151.311.331.221.2749,170
1/13/20151.281.351.271.33177,292
1/12/20151.281.291.251.2784,580
1/9/20151.281.291.241.2937,896
1/8/20151.291.291.241.2580,480
1/7/20151.211.311.211.24134,847
1/6/20151.251.251.191.2176,065
1/5/20151.191.231.171.2066,650
1/2/20151.201.221.191.2170,620
12/31/20141.201.301.191.19267,033
12/30/20141.241.251.201.22414,349
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center