$1.79 +0.05 (%) Sequans Com Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQNS historical data

Date Open High Low Close Volume
8/26/20161.741.791.741.794,187
8/25/20161.761.821.721.7454,639
8/24/20161.701.771.661.7215,456
8/23/20161.701.731.661.7131,970
8/22/20161.681.761.611.6836,797
8/19/20161.681.701.621.66106,485
8/18/20161.771.801.701.7318,041
8/17/20161.651.751.651.7343,839
8/16/20161.861.861.681.71160,522
8/15/20161.851.941.841.8560,876
8/12/20161.851.901.841.8768,170
8/11/20161.891.971.851.9051,434
8/10/20161.911.931.861.8943,226
8/9/20161.971.971.901.949,137
8/8/20161.932.001.931.9524,332
8/5/20161.952.021.861.89105,361
8/4/20161.942.001.881.9727,938
8/3/20162.002.091.891.9145,870
8/2/20162.082.141.912.00114,755
8/1/20161.972.161.862.03109,134
7/29/20161.921.971.851.9354,139
7/28/20162.002.001.811.87117,210
7/27/20162.012.072.002.0237,151
7/26/20161.972.021.952.0153,241
7/25/20162.052.142.002.0260,510
7/22/20162.012.061.952.0493,261
7/21/20162.072.111.981.99137,125
7/20/20162.042.122.042.0956,868
7/19/20162.172.172.052.0727,650
7/18/20162.112.152.112.1110,904
7/15/20162.152.162.002.1262,475
7/14/20162.242.242.162.1789,092
7/13/20162.262.302.152.2177,966
7/12/20162.412.472.352.3856,521
7/11/20162.152.462.152.29150,388
7/8/20162.162.182.122.185,320
7/7/20162.112.162.092.1117,781
7/6/20162.002.151.992.09146,646
7/5/20162.102.101.992.0016,456
7/1/20162.072.091.952.087,367
6/30/20161.912.141.912.0561,686
6/29/20161.891.951.861.9342,969
6/28/20161.941.961.851.8617,809
6/27/20162.092.091.751.85259,090
6/24/20162.042.092.002.0742,084
6/23/20162.072.102.052.108,023
6/22/20162.152.182.042.0518,033
6/21/20162.052.092.002.0912,210
6/20/20162.032.132.002.0662,739
6/17/20162.072.092.002.03109,480
6/16/20162.182.182.062.0852,814
6/15/20162.202.232.122.1338,469
6/14/20162.192.252.152.1863,245
6/13/20162.142.242.142.1847,339
6/10/20162.202.242.112.1767,427
6/9/20162.252.262.202.2132,241
6/8/20162.242.302.172.2584,566
6/7/20162.202.272.172.2238,602
6/6/20162.242.302.202.2530,788
6/3/20162.252.312.212.2726,395
6/2/20162.172.242.162.2042,913
6/1/20162.272.272.102.16116,487
5/31/20162.412.412.202.2947,367
5/27/20162.282.352.252.3059,691
5/26/20162.332.392.272.3056,306
5/25/20162.332.402.252.3129,462
5/24/20162.332.492.332.3485,801
5/23/20162.252.362.252.3357,471
5/20/20162.092.282.092.2456,623
5/19/20162.172.172.062.1078,586
5/18/20162.142.252.142.1644,600
5/17/20162.132.222.122.1296,770
5/16/20162.072.102.052.0840,196
5/13/20162.072.102.062.0750,665
5/12/20162.132.202.062.0631,130
5/11/20162.102.172.052.1174,224
5/10/20162.142.172.052.1185,223
5/9/20162.162.212.132.1532,847
5/6/20162.192.202.142.1632,651
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center