Home > Quotes > SQNM > Historical Prices
SQNM

Historical Stock Prices

$4.1
*  
0.01
  negative  
0.24%
Get SQNM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 4.15 4.25 3.97 4.1 3,002,232
05/16/2013 4.22 4.295 4.11 4.11 1,548,590
05/15/2013 4.25 4.4 4.23 4.245 1,820,590
05/14/2013 4.29 4.32 4.16 4.25 3,432,848
05/13/2013 4.17 4.36 4.06 4.27 3,722,192
05/10/2013 4.04 4.22 4 4.04 11,220,980
05/09/2013 3.5 3.58 3.47 3.57 3,968,792
05/08/2013 3.46 3.5399 3.43 3.49 2,734,120
05/07/2013 3.48 3.51 3.44 3.46 1,418,885
05/06/2013 3.52 3.58 3.42 3.451 2,481,540
05/03/2013 3.62 3.63 3.42 3.53 3,327,885
05/02/2013 3.59 3.73 3.54 3.59 2,415,813
05/01/2013 3.74 3.8 3.521 3.58 3,164,526
04/30/2013 3.72 3.8 3.7 3.77 1,006,522
04/29/2013 3.72 3.76 3.68 3.74 949,473
04/26/2013 3.77 3.785 3.7 3.71 1,892,016
04/25/2013 3.78 3.9 3.77 3.78 1,132,261
04/24/2013 3.8 3.829 3.76 3.78 1,013,355
04/23/2013 3.82 3.84 3.77 3.8 1,459,334
04/22/2013 3.96 4.02 3.79 3.8 1,926,503
04/19/2013 3.76 4.02 3.72 3.97 3,742,431
04/18/2013 3.82 3.849 3.7 3.78 1,789,310
04/17/2013 3.75 3.89 3.695 3.8 1,949,829
04/16/2013 3.86 3.91 3.71 3.77 3,642,601
04/15/2013 3.98 3.9901 3.76 3.82 2,705,530
04/12/2013 4.03 4.075 3.91 4 3,185,785
04/11/2013 4.09 4.11 4.01 4.08 2,339,203
04/10/2013 4.08 4.14 4.05 4.08 1,555,803
04/09/2013 4.08 4.18 4.02 4.1 1,576,993
04/08/2013 4.09 4.1 3.97 4.09 1,002,010
04/05/2013 4.04 4.16 3.98 4.06 1,800,346
04/04/2013 4.13 4.22 3.895 4.15 5,868,247
04/03/2013 4.06 4.1 3.8 3.87 3,859,418
04/02/2013 4.07 4.13 4.02 4.06 1,929,660
04/01/2013 4.15 4.19 4.02 4.07 2,716,648
03/28/2013 4.18 4.25 4.12 4.15 1,539,910
03/27/2013 4.07 4.15 4.05 4.14 905,589
03/26/2013 4.1 4.2099 4.05 4.09 1,498,209
03/25/2013 4.13 4.17 4.05 4.13 1,455,225
03/22/2013 4.21 4.2499 4.07 4.1 2,567,110
03/21/2013 4.34 4.3599 4.185 4.21 1,472,285
03/20/2013 4.28 4.37 4.16 4.26 2,158,605
03/19/2013 4.45 4.485 4.25 4.25 2,287,735
03/18/2013 4.47 4.5075 4.415 4.45 1,308,360
03/15/2013 4.62 4.68 4.52 4.53 2,662,136
03/14/2013 4.5 4.6 4.48 4.6 2,668,344
03/13/2013 4.42 4.505 4.36 4.48 1,897,445
03/12/2013 4.51 4.59 4.43 4.46 2,375,313
03/11/2013 4.25 4.6899 4.205 4.53 4,517,740
03/08/2013 4.25 4.36 4.01 4.31 9,331,284
03/07/2013 4.37 4.49 4.28 4.49 4,394,976
03/06/2013 4.4 4.47 4.35 4.36 3,036,057
03/05/2013 4.56 4.615 4.36 4.39 8,356,719
03/04/2013 4.36 4.58 4.25 4.55 4,386,747
03/01/2013 4.41 4.41 4.27 4.36 4,253,998
02/28/2013 4.13 4.21 4.1 4.11 1,767,294
02/27/2013 4.09 4.16 4.05 4.12 2,620,160
02/26/2013 4.15 4.25 3.99 4.08 2,991,546
02/25/2013 4.28 4.29 4.14 4.14 1,715,130
02/22/2013 4.28 4.35 4.215 4.24 4,130,081
02/21/2013 4.38 4.45 4.2 4.25 2,264,598
02/20/2013 4.4 4.48 4.34 4.41 2,256,256
02/19/2013 4.38 4.46 4.29 4.44 1,991,169
02/15/2013 4.5 4.55 4.35 4.36 1,836,887
02/14/2013 4.48 4.65 4.36 4.49 3,679,849
02/13/2013 4.54 4.65 4.43 4.48 2,882,756
02/12/2013 4.65 4.69 4.51 4.52 2,757,408
02/11/2013 4.68 4.705 4.51 4.69 2,930,808
02/08/2013 4.48 4.7 4.4 4.7 4,767,970
02/07/2013 4.58 4.63 4.36 4.46 3,710,483
02/06/2013 4.32 4.5 4.311 4.499 2,235,034
02/05/2013 4.23 4.35 4.21 4.34 2,402,015
02/04/2013 4.2 4.315 4.17 4.22 2,472,809
02/01/2013 4.16 4.24 4.1 4.16 2,553,902
01/31/2013 4.08 4.17 3.95 4.15 2,045,864
01/30/2013 4.33 4.39 4.09 4.09 3,693,849
01/29/2013 4.64 4.64 4.32 4.33 3,400,938
01/28/2013 4.33 4.64 4.3 4.59 4,418,065
01/25/2013 4.18 4.37 4.11 4.36 2,956,618
01/24/2013 4.12 4.259 4.1 4.17 2,581,482
01/23/2013 4.25 4.27 4.12 4.15 2,302,336
01/22/2013 4.24 4.29 4.2 4.24 2,361,919
01/18/2013 4.3 4.37 4.24 4.24 2,864,643
01/17/2013 4.4 4.41 4.3 4.31 2,244,409
01/16/2013 4.32 4.4215 4.2999 4.38 3,954,765
01/15/2013 4.45 4.45 4.23 4.39 5,496,719
01/14/2013 4.26 4.455 4.2 4.43 5,953,714
01/11/2013 4.19 4.43 4.19 4.23 7,191,032
01/10/2013 4.64 4.64 4.11 4.195 10,692,340
01/09/2013 4.8 4.8001 4.34 4.56 14,917,620
01/08/2013 5.12 5.23 4.83 4.85 5,475,619
01/07/2013 4.99 5.36 4.82 5.08 7,153,436
01/04/2013 5.02 5.24 5.01 5.23 4,323,432
01/03/2013 4.95 5.05 4.83 5.05 2,891,774
01/02/2013 4.8 4.95 4.705 4.93 4,141,212
12/31/2012 4.5 4.75 4.45 4.71 2,261,975
12/28/2012 4.5 4.57 4.47 4.5 1,378,600
12/27/2012 4.56 4.58 4.45 4.54 1,986,158
12/26/2012 4.61 4.645 4.5 4.57 1,983,951
12/24/2012 4.6 4.71 4.5 4.62 1,340,231
12/21/2012 4.88 4.88 4.63 4.64 3,049,127
12/20/2012 4.8 4.94 4.7 4.89 2,364,201
12/19/2012 4.67 5.05 4.64 4.82 7,252,928
12/18/2012 4.77 4.81 4.62 4.64 2,287,879
12/17/2012 4.57 4.775 4.55 4.75 1,991,023
12/14/2012 4.75 4.87 4.74 4.81 1,168,509
12/13/2012 4.84 4.91 4.72 4.8 1,550,903
12/12/2012 4.85 4.965 4.7 4.86 3,270,070
12/11/2012 4.75 4.86 4.7 4.82 1,623,941
12/10/2012 4.75 4.8 4.66 4.72 2,082,824
12/07/2012 4.61 4.89 4.6 4.78 3,535,620
12/06/2012 4.55 4.72 4.33 4.58 5,748,054
12/05/2012 5.01 5.02 4.67 4.69 4,009,064
12/04/2012 4.84 5.02 4.8 4.96 3,495,372
12/03/2012 4.95 4.96 4.81 4.92 3,011,826
11/30/2012 4.76 4.9 4.655 4.87 4,373,299
11/29/2012 4.62 4.74 4.55 4.65 2,640,720
11/28/2012 4.46 4.67 4.35 4.55 3,127,189
11/27/2012 4.53 4.57 4.4 4.47 2,783,481
11/26/2012 4.47 4.6 4.33 4.51 3,988,896
11/23/2012 4.33 4.4 4.18 4.26 2,063,711
11/21/2012 3.92 4.25 3.81 4.25 6,792,424
11/20/2012 3.75 3.76 3.61 3.69 1,243,185
11/19/2012 3.75 3.79 3.57 3.77 1,365,256
11/16/2012 3.7 3.84 3.62 3.69 1,809,961
11/15/2012 3.82 3.9 3.55 3.71 2,631,062
11/14/2012 4.09 4.09 3.78 3.805 3,064,960
11/13/2012 3.7 4.07 3.7 3.99 4,022,100
11/12/2012 3.84 3.85 3.64 3.71 4,291,708
11/09/2012 3.03 3.83 3.03 3.6 6,879,677
11/08/2012 3.16 3.238 3.02 3.03 2,855,534
11/07/2012 3.25 3.35 3.14 3.1801 1,116,409
11/06/2012 3.3 3.4 3.25 3.28 1,342,206
11/05/2012 3.11 3.33 3.11 3.27 1,885,886
11/02/2012 3.23 3.2585 3.09 3.1 1,489,590
11/01/2012 3.16 3.25 3.14 3.21 1,976,666
10/31/2012 3.25 3.27 3.05 3.11 2,960,010
10/26/2012 3.41 3.4201 3.25 3.26 1,095,401
10/25/2012 3.36 3.415 3.32 3.4 836,322
10/24/2012 3.39 3.44 3.3 3.34 1,117,729
10/23/2012 3.39 3.445 3.36 3.38 2,717,771
10/22/2012 3.49 3.4999 3.36 3.43 2,812,135
10/19/2012 3.5 3.51 3.35 3.5 2,861,012
10/18/2012 3.5 3.52 3.38 3.51 2,603,496
10/17/2012 3.42 3.5 3.34 3.49 1,213,250
10/16/2012 3.31 3.47 3.26 3.4 1,810,483
10/15/2012 3.43 3.46 3.28 3.28 2,209,165
10/12/2012 3.6 3.64 3.42 3.44 1,848,388
10/11/2012 3.55 3.68 3.505 3.62 1,380,914
10/10/2012 3.48 3.64 3.42 3.5 3,177,965
10/09/2012 3.68 3.72 3.42 3.49 2,274,412
10/08/2012 3.5 3.84 3.45 3.71 3,572,527
10/05/2012 3.48 3.6 3.44 3.53 2,367,645
10/04/2012 3.49 3.509 3.3 3.34 2,270,492
10/03/2012 3.46 3.49 3.4 3.42 1,268,779
10/02/2012 3.53 3.59 3.4 3.47 2,318,471
10/01/2012 3.61 3.63 3.48 3.49 1,981,930
09/28/2012 3.6 3.61 3.52 3.53 1,296,899
09/27/2012 3.57 3.61 3.51 3.54 2,587,600
09/26/2012 3.47 3.55 3.36 3.49 3,983,467
09/25/2012 3.66 3.76 3.45 3.49 5,703,348
09/24/2012 3.84 3.85 3.67 3.7 5,534,679
09/21/2012 4.04 4.04 3.92 3.94 2,502,648
09/20/2012 3.99 4.06 3.91 3.98 1,562,676
09/19/2012 4.02 4.08 3.99 3.99 2,820,629
09/18/2012 4.01 4.08 3.95 4 3,899,761
09/17/2012 4.07 4.1 3.92 3.99 1,830,318
09/14/2012 4.07 4.175 4.01 4.08 3,256,663
09/13/2012 3.93 4.09 3.91 4 3,657,998
09/12/2012 3.66 3.94 3.66 3.91 3,555,485
09/11/2012 3.7 3.74 3.48 3.63 6,933,040
09/10/2012 3.85 3.95 3.83 3.91 1,637,938
09/07/2012 3.84 3.9 3.72 3.86 2,122,877
09/06/2012 3.89 3.911 3.78 3.8 2,120,997
09/05/2012 3.86 3.94 3.77 3.82 1,960,443
09/04/2012 3.71 3.85 3.66 3.84 2,180,482
08/31/2012 3.75 3.8 3.65 3.67 1,701,368
08/30/2012 3.76 3.78 3.65 3.7 1,152,638
08/29/2012 3.81 3.85 3.7 3.78 1,684,917
08/28/2012 3.99 3.99 3.71 3.81 2,669,953
08/27/2012 3.72 3.87 3.68 3.85 2,419,780
08/24/2012 3.59 3.745 3.57 3.69 2,330,232
08/23/2012 3.6 3.63 3.55 3.61 942,067
08/22/2012 3.48 3.6301 3.46 3.61 2,306,720
08/21/2012 3.6 3.64 3.46 3.5 2,268,384
08/20/2012 3.7 3.7092 3.47 3.56 2,107,603
08/17/2012 3.7 3.7 3.48 3.65 2,436,304
08/16/2012 3.7 3.74 3.56 3.6 4,908,691
08/15/2012 3.35 3.47 3.3 3.46 1,866,905
08/14/2012 3.49 3.51 3.33 3.37 2,029,859
08/13/2012 3.5 3.52 3.27 3.44 2,233,553
08/10/2012 3.48 3.51 3.4 3.49 2,018,326
08/09/2012 3.28 3.5 3.21 3.46 2,731,992
08/08/2012 3.28 3.29 3.19 3.27 1,531,502
08/07/2012 3.35 3.42 3.215 3.28 2,535,448
08/06/2012 3.15 3.33 3.02 3.31 3,783,778
08/03/2012 2.98 3.2 2.94 3.13 5,211,960
08/02/2012 2.83 2.89 2.65 2.73 3,045,624
08/01/2012 2.87 3.03 2.8 2.84 2,993,074
07/31/2012 2.82 2.98 2.78 2.81 3,114,845
07/30/2012 3.2 3.21 2.71 2.75 7,605,964
07/27/2012 3.52 3.63 3.18 3.2 6,744,123
07/26/2012 3.62 3.7 3.37 3.65 4,363,274
07/25/2012 3.72 3.81 3.48 3.52 4,956,959
07/24/2012 3.77 3.84 3.64 3.7 1,852,436
07/23/2012 3.98 4.035 3.73 3.74 3,660,866
07/20/2012 3.97 4.1 3.82 4.07 3,148,388
07/19/2012 3.91 4.07 3.91 4.03 1,675,919
07/18/2012 3.82 4 3.77 3.9 1,383,920
07/17/2012 3.86 3.9 3.78 3.84 796,145
07/16/2012 3.91 3.915 3.83 3.85 584,356
07/13/2012 3.78 3.92 3.78 3.92 1,295,463
07/12/2012 3.71 3.84 3.64 3.77 1,788,055
07/11/2012 3.79 3.9 3.69 3.74 1,975,445
07/10/2012 4.05 4.09 3.78 3.8 3,622,234
07/09/2012 3.97 4.17 3.9 4.05 2,108,130
07/06/2012 3.93 4.05 3.84 3.99 4,633,472
07/05/2012 4.18 4.18 3.99 4.07 2,131,462
07/03/2012 4.12 4.19 4.075 4.18 1,309,485
07/02/2012 4.04 4.16 4.01 4.15 1,676,981
06/29/2012 4.04 4.11 3.64 4.06 5,023,197
06/28/2012 4.06 4.13 3.91 3.96 1,800,985
06/27/2012 4.05 4.14 4 4.08 1,982,056
06/26/2012 4.08 4.34 4.08 4.14 3,774,596
06/25/2012 4.05 4.07 3.87 3.9 2,300,736
06/22/2012 3.85 4.16 3.85 4.14 3,134,365
06/21/2012 3.91 4.03 3.81 3.845 2,145,999
06/20/2012 4 4.03 3.82 3.93 2,510,784
06/19/2012 3.91 4.19 3.84 3.99 4,740,437
06/18/2012 3.75 3.86 3.67 3.7 2,800,023
06/15/2012 3.67 3.85 3.61 3.77 2,470,311
06/14/2012 3.65 3.69 3.56 3.63 1,707,800
06/13/2012 3.53 3.77 3.53 3.635 2,333,147
06/12/2012 3.56 3.62 3.51 3.55 1,570,728
06/11/2012 3.77 3.77 3.55 3.56 2,402,770
06/08/2012 3.7 3.76 3.57 3.75 2,355,434
06/07/2012 3.82 3.82 3.6 3.73 3,550,817
06/06/2012 3.77 3.81 3.65 3.75 2,252,325
06/05/2012 3.74 3.85 3.7 3.74 2,222,902
06/04/2012 3.6 3.8 3.455 3.78 4,161,601
06/01/2012 3.78 3.89 3.55 3.56 5,143,204
05/31/2012 4.09 4.14 3.75 3.83 5,321,625
05/30/2012 4.17 4.1998 3.99 4.08 2,827,859
05/29/2012 4.37 4.375 4.17 4.19 1,967,801
05/25/2012 4.37 4.38 4.23 4.32 2,035,725
05/24/2012 4.28 4.36 4.15 4.34 2,694,070
05/23/2012 4.57 4.57 4.11 4.25 4,747,955
05/22/2012 4.45 4.54 4.33 4.38 2,606,525
05/21/2012 4.37 4.47 4.32 4.41 2,333,554
05/18/2012 4.54 4.65 4.25 4.25 7,096,461
05/17/2012 5.12 5.17 4.76 4.77 2,965,302
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.