SQNM

Historical Stock Prices

$2.82
*  
0.02
0.71%
Get SQNM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SQNM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 2.81 2.83 2.78 2.82 810,610
07/30/2015 2.84 2.86 2.76 2.8 713,980
07/29/2015 2.95 2.99 2.835 2.84 1,437,193
07/28/2015 2.88 3.03 2.82 2.96 1,829,508
07/27/2015 2.92 2.93 2.82 2.88 788,359
07/24/2015 3.06 3.1 2.93 2.93 1,702,456
07/23/2015 2.99 3.21 2.93 3.1 2,752,906
07/22/2015 3.07 3.1 2.965 2.98 1,742,173
07/21/2015 3.05 3.17 2.965 3.12 1,130,142
07/20/2015 3.21 3.21 3.05 3.06 594,829
07/17/2015 3.2 3.235 3.14 3.195 474,579
07/16/2015 3.18 3.24 3.11 3.21 976,015
07/15/2015 3.15 3.25 3.1 3.13 1,076,291
07/14/2015 3.17 3.31 3.12 3.13 1,241,194
07/13/2015 2.96 3.225 2.96 3.18 2,180,187
07/10/2015 2.84 2.97 2.84 2.95 799,697
07/09/2015 2.85 2.96 2.78 2.84 1,055,088
07/08/2015 2.91 2.92 2.78 2.82 2,272,205
07/07/2015 3.01 3.07 2.86 2.93 1,470,038
07/06/2015 2.91 3 2.91 2.98 761,552
07/02/2015 3.02 3.02 2.92 2.95 754,060
07/01/2015 3.06 3.12 2.97 2.995 1,087,605
06/30/2015 3 3.08 2.97 3.04 972,126
06/29/2015 3.08 3.12 2.95 2.97 1,258,143
06/26/2015 3.11 3.14 3.07 3.09 1,147,325
06/25/2015 3.12 3.14 3.07 3.09 918,069
06/24/2015 3.2 3.2179 3.06 3.12 1,242,192
06/23/2015 3.22 3.2601 3.2 3.22 896,709
06/22/2015 3.26 3.29 3.19 3.24 1,074,673
06/19/2015 3.26 3.29 3.185 3.24 1,381,345
06/18/2015 3.21 3.29 3.19 3.22 1,240,885
06/17/2015 3.25 3.3 3.2 3.2 995,353
06/16/2015 3.25 3.305 3.24 3.25 834,052
06/15/2015 3.29 3.34 3.16 3.26 1,517,133
06/12/2015 3.32 3.39 3.2 3.32 3,310,242
06/11/2015 3.37 3.4 3.3 3.32 715,882
06/10/2015 3.3 3.415 3.3 3.34 1,780,757
06/09/2015 3.35 3.46 3.295 3.31 1,698,136
06/08/2015 3.38 3.47 3.35 3.35 787,926
06/05/2015 3.3 3.445 3.27 3.4 2,338,318
06/04/2015 3.36 3.38 3.25 3.33 3,638,382
06/03/2015 3.36 3.435 3.35 3.36 930,477
06/02/2015 3.31 3.43 3.3 3.37 868,684
06/01/2015 3.35 3.39 3.25 3.36 1,150,372
05/29/2015 3.47 3.5 3.33 3.35 2,497,236
05/28/2015 3.46 3.48 3.411 3.47 697,322
05/27/2015 3.48 3.5 3.405 3.48 950,271
05/26/2015 3.53 3.58 3.46 3.47 912,926
05/22/2015 3.46 3.5956 3.43 3.555 1,527,478
05/21/2015 3.64 3.67 3.5 3.51 1,977,641
05/20/2015 3.66 3.67 3.56 3.625 839,892
05/19/2015 3.72 3.755 3.6 3.64 1,115,711
05/18/2015 3.69 3.76 3.68 3.74 868,701
05/15/2015 3.8 3.8192 3.67 3.69 1,063,306
05/14/2015 3.6 3.82 3.6 3.81 3,005,911
05/13/2015 3.68 3.73 3.55 3.6 1,237,193
05/12/2015 3.7 3.72 3.56 3.68 2,302,907
05/11/2015 3.83 3.87 3.71 3.72 1,899,257
05/08/2015 3.8 3.88 3.67 3.83 2,748,645
05/07/2015 4.3 4.5 3.74 3.79 8,334,097
05/06/2015 4.53 4.57 4.43 4.47 1,874,824
05/05/2015 4.61 4.8025 4.52 4.53 2,911,321
05/04/2015 4.61 4.8 4.58 4.65 2,448,103
05/01/2015 4.44 4.6 4.42 4.59 1,958,829
04/30/2015 4.49 4.6 4.375 4.44 2,561,822
04/29/2015 4.5 4.66 4.47 4.54 1,963,587
04/28/2015 4.42 4.61 4.27 4.55 2,920,880
04/27/2015 4.55 4.63 4.32 4.4 2,425,438
04/24/2015 4.64 4.67 4.515 4.52 1,354,932
04/23/2015 4.47 4.67 4.41 4.62 3,215,580
04/22/2015 4.43 4.57 4.38 4.47 3,430,198
04/21/2015 4.35 4.48 4.27 4.39 1,854,287
04/20/2015 4.29 4.36 4.2 4.32 951,922
04/17/2015 4.3 4.3 4.11 4.28 1,454,984
04/16/2015 4.42 4.44 4.3 4.34 951,976
04/15/2015 4.37 4.45 4.31 4.42 2,425,896
04/14/2015 4.3 4.34 4.14 4.27 1,839,474
04/13/2015 4.03 4.3688 4.03 4.23 4,885,113
04/10/2015 3.98 4.001 3.93 3.98 1,147,948
04/09/2015 3.98 4 3.91 3.97 887,380
04/08/2015 3.93 4.01 3.91 3.98 1,936,266
04/07/2015 3.92 3.98 3.89 3.92 931,697
04/06/2015 3.93 3.98 3.9 3.94 1,016,930
04/02/2015 3.88 3.97 3.84 3.93 1,079,198
04/01/2015 3.93 3.96 3.82 3.93 1,548,574
03/31/2015 3.95 3.975 3.88 3.95 1,349,752
03/30/2015 3.91 3.95 3.87 3.91 892,829
03/27/2015 3.85 3.93 3.82 3.9 1,233,863
03/26/2015 3.8 3.9 3.78 3.82 875,888
03/25/2015 4 4.04 3.82 3.83 1,212,515
03/24/2015 3.95 4.03 3.92 3.97 917,922
03/23/2015 3.8 4.03 3.78 3.93 1,333,684
03/20/2015 3.97 4.09 3.89 3.91 2,283,104
03/19/2015 3.88 3.94 3.835 3.94 897,514
03/18/2015 3.71 3.91 3.71 3.87 1,598,151
03/17/2015 3.93 3.96 3.72 3.73 1,397,884
03/16/2015 3.85 4.05 3.82 3.96 2,088,275
03/13/2015 3.79 3.9 3.74 3.83 865,910
03/12/2015 3.8 3.9101 3.74 3.79 1,409,411
03/11/2015 3.73 3.83 3.69 3.74 1,232,105
03/10/2015 3.7 3.73 3.61 3.7 1,029,194
03/09/2015 3.62 3.7499 3.6 3.72 1,084,139
03/06/2015 3.61 3.69 3.56 3.58 1,243,457
03/05/2015 3.65 3.83 3.58 3.62 2,679,660
03/04/2015 3.71 3.7397 3.57 3.65 1,278,783
03/03/2015 3.5 3.75 3.5 3.69 1,592,867
03/02/2015 3.52 3.56 3.48 3.54 547,753
02/27/2015 3.48 3.55 3.45 3.5 735,979
02/26/2015 3.53 3.55 3.46 3.52 498,960
02/25/2015 3.52 3.57 3.46 3.53 428,833
02/24/2015 3.47 3.56 3.45 3.51 691,775
02/23/2015 3.5 3.52 3.45 3.48 694,907
02/20/2015 3.66 3.66 3.49 3.49 1,092,209
02/19/2015 3.62 3.65 3.54 3.64 667,379
02/18/2015 3.67 3.73 3.62 3.64 573,841
02/17/2015 3.63 3.72 3.57 3.69 932,113
02/13/2015 3.61 3.65 3.53 3.62 811,198
02/12/2015 3.62 3.65 3.53 3.615 682,116
02/11/2015 3.45 3.59 3.44 3.58 1,137,733
02/10/2015 3.47 3.5 3.36 3.47 566,091
02/09/2015 3.49 3.55 3.41 3.42 797,773
02/06/2015 3.49 3.64 3.47 3.505 743,688
02/05/2015 3.5 3.58 3.48 3.51 595,531
02/04/2015 3.5 3.58 3.46 3.5 800,541
02/03/2015 3.51 3.58 3.44 3.54 1,053,995
02/02/2015 3.67 3.67 3.51 3.51 1,132,755
01/30/2015 3.62 3.73 3.6 3.68 1,336,350
01/29/2015 3.6 3.7 3.55 3.68 1,119,369
01/28/2015 3.67 3.685 3.52 3.59 1,203,066
01/27/2015 3.65 3.73 3.63 3.65 651,647
01/26/2015 3.61 3.73 3.6 3.69 649,318
01/23/2015 3.72 3.7202 3.6 3.62 700,230
01/22/2015 3.54 3.75 3.495 3.72 2,244,468
01/21/2015 3.49 3.53 3.42 3.51 1,359,057
01/20/2015 3.47 3.524 3.41 3.49 1,227,895
01/16/2015 3.48 3.52 3.4 3.48 1,831,769
01/15/2015 3.66 3.72 3.45 3.47 1,692,744
01/14/2015 3.69 3.7 3.45 3.68 1,849,619
01/13/2015 3.75 3.86 3.67 3.75 1,756,010
01/12/2015 3.78 3.901 3.691 3.75 1,799,426
01/09/2015 3.76 3.9 3.72 3.77 1,555,071
01/08/2015 3.67 3.8 3.62 3.77 1,118,301
01/07/2015 3.67 3.74 3.6 3.64 785,390
01/06/2015 3.71 3.82 3.54 3.65 1,744,788
01/05/2015 3.82 3.88 3.64 3.71 1,519,164
01/02/2015 3.74 3.8899 3.71 3.83 1,448,123
12/31/2014 3.61 3.795 3.61 3.7 1,528,273
12/30/2014 3.7 3.73 3.58 3.58 914,972
12/29/2014 3.74 3.76 3.61 3.73 960,540
12/26/2014 3.59 3.8 3.59 3.73 1,050,725
12/24/2014 3.6 3.66 3.57 3.59 356,580
12/23/2014 3.68 3.69 3.56 3.6 654,497
12/22/2014 3.58 3.71 3.54 3.68 954,138
12/19/2014 3.63 3.64 3.551 3.6 1,803,682
12/18/2014 3.53 3.65 3.5 3.64 885,199
12/17/2014 3.44 3.54 3.38 3.52 1,324,294
12/16/2014 3.58 3.6 3.34 3.44 2,119,352
12/15/2014 3.71 3.75 3.59 3.6 1,320,524
12/12/2014 3.73 3.87 3.67 3.67 2,065,758
12/11/2014 3.77 3.9 3.73 3.78 1,603,825
12/10/2014 3.87 3.92 3.73 3.73 1,467,224
12/09/2014 3.75 3.93 3.7 3.92 2,775,351
12/08/2014 3.75 3.841 3.7 3.81 1,767,946
12/05/2014 3.67 3.89 3.62 3.77 2,282,712
12/04/2014 3.74 3.89 3.61 3.67 2,866,967
12/03/2014 4.03 4.19 3.66 3.77 15,744,720
12/02/2014 2.87 3.14 2.86 3.05 1,725,719
12/01/2014 3.01 3.0699 2.86 2.87 1,109,767
11/28/2014 3.22 3.22 3 3 676,972
11/26/2014 3.1 3.21 3.05 3.2 972,369
11/25/2014 2.97 3.09 2.94 3.08 1,636,786
11/24/2014 2.92 2.99 2.86 2.99 1,201,876
11/21/2014 2.9 2.987 2.83 2.9 1,977,224
11/20/2014 2.77 2.884 2.74 2.86 879,367
11/19/2014 2.85 2.86 2.75 2.78 926,130
11/18/2014 2.83 2.9 2.81 2.87 923,878
11/17/2014 2.89 2.97 2.8 2.81 1,793,038
11/14/2014 2.91 2.98 2.87 2.91 1,178,615
11/13/2014 3.01 3.05 2.88 2.89 956,219
11/12/2014 2.95 3.03 2.91 3.03 1,004,512
11/11/2014 2.97 3.03 2.89 2.96 1,350,052
11/10/2014 2.88 2.97 2.86 2.96 1,236,220
11/07/2014 2.93 2.95 2.85 2.91 1,961,201
11/06/2014 2.99 3 2.91 2.96 1,431,282
11/05/2014 3.26 3.26 2.95 3 3,900,575
11/04/2014 3.3 3.35 3.2 3.31 1,955,827
11/03/2014 3.29 3.34 3.22 3.3 1,169,633
10/31/2014 3.35 3.4 3.24 3.27 1,681,826
10/30/2014 3.19 3.32 3.17 3.29 1,244,337
10/29/2014 3.25 3.299 3.13 3.21 2,091,891
10/28/2014 3.15 3.28 3.1 3.26 1,301,217
10/27/2014 3.03 3.15 3 3.14 868,981
10/24/2014 3.21 3.21 3.02 3.06 1,456,385
10/23/2014 3.07 3.24 3.04 3.18 1,214,646
10/22/2014 3.28 3.315 2.985 3.035 3,215,464
10/21/2014 3.36 3.36 3.23 3.27 1,066,406
10/20/2014 3.18 3.37 3.17 3.34 1,206,993
10/17/2014 3.38 3.39 3.16 3.21 1,404,369
10/16/2014 3.13 3.31 3.13 3.31 1,473,248
10/15/2014 2.97 3.225 2.94 3.21 1,555,092
10/14/2014 2.95 3.08 2.92 3.03 1,779,761
10/13/2014 2.86 2.95 2.83 2.91 1,201,324
10/10/2014 2.8 2.95 2.75 2.89 1,792,071
10/09/2014 3.01 3.035 2.81 2.83 1,235,323
10/08/2014 2.91 3.015 2.83 3 1,234,721
10/07/2014 3.04 3.1487 2.91 2.92 2,079,134
10/06/2014 2.95 3.05 2.91 3.03 1,548,442
10/03/2014 3 3.04 2.93 2.93 1,230,623
10/02/2014 2.85 2.98 2.85 2.98 1,049,148
10/01/2014 2.96 2.96 2.85 2.855 1,973,979
09/30/2014 3.02 3.05 2.96 2.97 1,837,928
09/29/2014 2.99 3.05 2.92 3.02 953,235
09/26/2014 3.07 3.13 3.02 3.04 880,242
09/25/2014 3.11 3.11 2.97 3.06 1,598,415
09/24/2014 3.05 3.165 2.97 3.11 2,148,945
09/23/2014 3.05 3.13 3.015 3.05 1,446,135
09/22/2014 3.11 3.19 3.03 3.07 1,884,519
09/19/2014 3.25 3.3 3.08 3.14 2,741,246
09/18/2014 3.31 3.37 3.23 3.25 2,944,092
09/17/2014 3.33 3.38 3.27 3.31 3,351,246
09/16/2014 3.39 3.47 3.315 3.35 1,909,177
09/15/2014 3.48 3.5 3.31 3.39 1,861,687
09/12/2014 3.41 3.51 3.19 3.49 3,094,796
09/11/2014 3.32 3.53 3.31 3.42 2,765,124
09/10/2014 3.5 3.55 3.31 3.35 3,221,886
09/09/2014 3.69 3.73 3.46 3.52 2,461,409
09/08/2014 3.62 3.72 3.55 3.695 1,729,574
09/05/2014 3.68 3.76 3.64 3.64 1,483,594
09/04/2014 3.75 3.8 3.69 3.69 1,385,539
09/03/2014 3.81 3.85 3.7 3.73 1,005,626
09/02/2014 3.72 3.82 3.72 3.8 1,047,780
08/29/2014 3.82 3.832 3.71 3.71 1,352,030
08/28/2014 3.8 3.85 3.75 3.81 953,806
08/27/2014 3.86 3.91 3.81 3.83 1,159,551
08/26/2014 3.77 3.94 3.75 3.87 1,898,832
08/25/2014 3.83 3.86 3.73 3.78 1,268,956
08/22/2014 3.78 3.84 3.62 3.82 2,004,831
08/21/2014 3.87 3.895 3.791 3.82 1,058,748
08/20/2014 3.89 3.92 3.79 3.87 1,011,380
08/19/2014 3.98 4 3.87 3.92 1,263,873
08/18/2014 3.9 4.01 3.9 3.99 2,202,323
08/15/2014 4.05 4.08 3.82 3.895 2,582,715
08/14/2014 4 4.05 3.95 4.04 1,425,245
08/13/2014 3.99 4.05 3.95 3.98 1,808,226
08/12/2014 3.92 3.99 3.92 3.96 1,241,065
08/11/2014 3.93 4.03 3.9 3.945 2,479,992
08/08/2014 3.81 3.96 3.81 3.92 2,234,731
08/07/2014 3.87 3.92 3.8 3.81 1,209,746
08/06/2014 3.78 3.89 3.73 3.84 1,154,762
08/05/2014 3.86 3.89 3.76 3.82 1,846,169
08/04/2014 3.74 3.935 3.67 3.87 2,186,864
08/01/2014 3.75 3.76 3.58 3.74 1,686,477
07/31/2014 3.72 3.78 3.66 3.75 1,429,971
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?