$1.66 -0.03 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 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
7/2/20151.701.771.641.669,033
7/1/20151.701.701.671.6911,502
6/30/20151.601.741.581.7158,313
6/29/20151.621.621.561.5918,373
6/26/20151.701.701.641.6527,961
6/25/20151.701.731.701.724,241
6/24/20151.761.761.701.7215,416
6/23/20151.771.771.751.76901
6/22/20151.781.781.691.7554,877
6/19/20151.811.911.691.8782,080
6/18/20151.841.881.821.8322,538
6/17/20151.861.891.851.895,746
6/16/20151.901.961.901.9243,200
6/15/20151.931.951.891.9513,177
6/12/20151.901.991.861.93109,782
6/11/20151.841.931.801.9313,798
6/10/20151.881.931.861.8721,256
6/9/20151.841.911.821.8627,574
6/8/20151.931.951.871.90145,920
6/5/20151.982.001.961.9629,954
6/4/20152.042.041.931.9742,856
6/3/20151.972.011.901.9591,118
6/2/20151.972.021.962.0147,653
6/1/20152.002.001.961.9730,905
5/29/20151.992.031.962.0169,174
5/28/20152.042.042.002.0170,942
5/27/20152.012.111.982.02120,477
5/26/20151.931.981.931.9871,082
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
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!