SQNM

Historical Stock Prices

$3.6
*  
0.04
1.1%
Get SQNM Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
07/30/2014 3.96 3.96 3.61 3.75 5,476,678
07/29/2014 3.8 3.81 3.69 3.72 1,341,616
07/28/2014 3.69 3.83 3.6201 3.77 2,699,915
07/25/2014 3.65 3.69 3.61 3.67 1,366,693
07/24/2014 3.7 3.78 3.6 3.68 1,315,907
07/23/2014 3.75 3.81 3.65 3.71 1,159,817
07/22/2014 3.76 3.84 3.73 3.74 1,552,613
07/21/2014 3.65 3.85 3.64 3.73 3,498,582
07/18/2014 3.55 3.685 3.55 3.66 1,934,981
07/17/2014 3.64 3.73 3.55 3.56 1,525,399
07/16/2014 3.76 3.81 3.64 3.685 1,092,055
07/15/2014 3.9 3.91 3.7 3.73 1,525,763
07/14/2014 3.84 3.93 3.78 3.89 1,127,673
07/11/2014 3.79 3.84 3.73 3.8 1,159,911
07/10/2014 3.63 3.845 3.58 3.775 2,037,003
07/09/2014 3.71 3.8 3.7 3.73 1,628,737
07/08/2014 3.85 3.85 3.69 3.73 2,245,224
07/07/2014 4.08 4.1 3.84 3.84 2,445,670
07/03/2014 4.03 4.17 4 4.08 2,215,243
07/02/2014 3.9 3.98 3.86 3.97 1,926,167
07/01/2014 3.87 3.97 3.86 3.89 2,838,279
06/30/2014 3.97 3.98 3.83 3.87 2,479,474
06/27/2014 3.76 3.96 3.75 3.93 2,937,568
06/26/2014 3.83 3.9001 3.72 3.78 2,344,552
06/25/2014 3.61 3.89 3.61 3.81 2,608,358
06/24/2014 3.58 3.74 3.57 3.63 2,542,289
06/23/2014 3.77 3.77 3.57 3.6 3,463,581
06/20/2014 3.65 3.65 3.5199 3.59 1,703,552
06/19/2014 3.6 3.655 3.55 3.62 1,631,238
06/18/2014 3.65 3.67 3.5 3.61 2,430,233
06/17/2014 3.37 3.64 3.29 3.6 3,730,040
06/16/2014 3.2 3.47 3.2 3.34 6,361,039
06/13/2014 3.05 3.09 2.99 3.06 1,330,060
06/12/2014 3.08 3.1 3.01 3.05 786,338
06/11/2014 3.07 3.15 2.98 3.07 1,466,206
06/10/2014 3.09 3.1 3 3.07 759,724
06/09/2014 3.03 3.1 2.98 3.07 1,796,479
06/06/2014 2.94 3.03 2.92 2.97 975,356
06/05/2014 2.85 2.91 2.82 2.9 1,492,284
06/04/2014 2.91 2.92 2.85 2.88 1,044,054
06/03/2014 3.04 3.04 2.88 2.92 1,214,569
06/02/2014 3.15 3.17 2.91 3.04 2,206,661
05/30/2014 3.09 3.155 3.05 3.07 1,474,778
05/29/2014 3 3.1199 3 3.07 1,078,050
05/28/2014 3.02 3.06 2.98 3.03 1,187,422
05/27/2014 2.87 3.06 2.86 3.01 2,794,302
05/23/2014 2.82 2.84 2.79 2.83 676,868
05/22/2014 2.78 2.84 2.76 2.8 733,457
05/21/2014 2.83 2.84 2.73 2.79 736,142
05/20/2014 2.86 2.86 2.75 2.79 997,871
05/19/2014 2.81 2.88 2.78 2.88 1,091,751
05/16/2014 2.73 2.83 2.66 2.81 2,433,632
05/15/2014 2.67 2.76 2.65 2.74 1,024,853
05/14/2014 2.79 2.79 2.7 2.7 1,277,681
05/13/2014 2.76 2.82 2.75 2.78 1,308,673
05/12/2014 2.8 2.845 2.75 2.78 1,249,071
05/09/2014 2.65 2.78 2.61 2.77 930,576
05/08/2014 2.78 2.8573 2.655 2.67 1,599,345
05/07/2014 2.83 2.84 2.7 2.8 1,921,801
05/06/2014 2.86 2.92 2.81 2.81 1,567,371
05/05/2014 2.86 2.975 2.8 2.89 2,201,089
05/02/2014 2.85 3.08 2.773 2.9 5,513,165
05/01/2014 2.77 2.79 2.45 2.671 2,594,189
04/30/2014 2.72 2.85 2.62 2.73 1,941,425
04/29/2014 2.66 2.85 2.63 2.725 3,055,131
04/28/2014 2.61 2.72 2.56 2.65 1,768,979
04/25/2014 2.7 2.76 2.6 2.6 1,680,639
04/24/2014 2.82 2.86 2.72 2.74 1,853,476
04/23/2014 2.79 2.88 2.7 2.8 2,522,837
04/22/2014 2.65 2.79 2.65 2.78 2,202,227
04/21/2014 2.59 2.67 2.57 2.65 1,216,987
04/17/2014 2.58 2.665 2.51 2.59 1,909,207
04/16/2014 2.51 2.62 2.48 2.59 1,908,598
04/15/2014 2.51 2.53 2.4 2.5 1,555,748
04/14/2014 2.51 2.53 2.4 2.52 1,726,009
04/11/2014 2.47 2.51 2.42 2.46 1,382,347
04/10/2014 2.54 2.58 2.47 2.5 1,782,717
04/09/2014 2.52 2.57 2.5 2.56 1,215,924
04/08/2014 2.44 2.59 2.4 2.49 2,029,333
04/07/2014 2.39 2.46 2.36 2.44 1,513,285
04/04/2014 2.53 2.54 2.38 2.41 1,651,386
04/03/2014 2.53 2.57 2.44 2.5 1,221,552
04/02/2014 2.51 2.595 2.4973 2.54 1,711,058
04/01/2014 2.44 2.54 2.43 2.51 1,184,634
03/31/2014 2.38 2.45 2.345 2.45 2,585,021
03/28/2014 2.4 2.46 2.33 2.38 1,166,202
03/27/2014 2.4 2.43 2.25 2.41 1,645,704
03/26/2014 2.47 2.48 2.4 2.43 1,677,286
03/25/2014 2.5 2.52 2.41 2.45 998,196
03/24/2014 2.53 2.57 2.44 2.47 2,331,818
03/21/2014 2.48 2.54 2.46 2.54 2,393,470
03/20/2014 2.5 2.59 2.42 2.46 2,744,887
03/19/2014 2.32 2.52 2.32 2.48 4,440,452
03/18/2014 2.31 2.35 2.3 2.33 735,000
03/17/2014 2.3 2.36 2.28 2.31 835,793
03/14/2014 2.3 2.36 2.28 2.29 719,891
03/13/2014 2.35 2.36 2.3 2.32 783,616
03/12/2014 2.32 2.38 2.29 2.33 1,192,630
03/11/2014 2.37 2.4 2.32 2.32 1,088,562
03/10/2014 2.3 2.36 2.28 2.36 1,130,713
03/07/2014 2.3 2.3701 2.27 2.33 1,340,555
03/06/2014 2.36 2.37 2.29 2.33 1,204,222
03/05/2014 2.39 2.4 2.33 2.35 943,612
03/04/2014 2.41 2.42 2.32 2.39 2,432,305
03/03/2014 2.33 2.38 2.28 2.34 1,479,666
02/28/2014 2.34 2.44 2.28 2.37 4,270,290
02/27/2014 2.37 2.59 2.34 2.57 3,793,521
02/26/2014 2.43 2.48 2.32 2.32 2,443,063
02/25/2014 2.33 2.43 2.33 2.4 1,196,336
02/24/2014 2.35 2.43 2.32 2.36 1,565,742
02/21/2014 2.34 2.37 2.3 2.34 1,406,403
02/20/2014 2.28 2.37 2.28 2.32 1,586,557
02/19/2014 2.35 2.4 2.28 2.28 1,729,720
02/18/2014 2.4 2.46 2.35 2.37 1,570,512
02/14/2014 2.37 2.4 2.34 2.37 907,194
02/13/2014 2.22 2.44 2.2 2.39 2,111,156
02/12/2014 2.29 2.32 2.2 2.24 1,046,522
02/11/2014 2.33 2.37 2.265 2.29 1,500,468
02/10/2014 2.08 2.36 2.08 2.34 3,202,923
02/07/2014 2.06 2.1 2.015 2.06 3,049,720
02/06/2014 2.13 2.16 2.03 2.07 3,054,816
02/05/2014 2.16 2.18 2.085 2.13 1,489,898
02/04/2014 2.18 2.22 2.15 2.17 1,195,642
02/03/2014 2.25 2.3 2.125 2.18 2,192,804
01/31/2014 2.26 2.375 2.22 2.27 2,113,706
01/30/2014 2.28 2.3307 2.28 2.29 1,036,748
01/29/2014 2.27 2.32 2.26 2.26 1,028,570
01/28/2014 2.28 2.41 2.25 2.27 1,969,514
01/27/2014 2.41 2.42 2.22 2.3 2,398,888
01/24/2014 2.38 2.44 2.34 2.39 1,695,277
01/23/2014 2.46 2.46 2.381 2.41 2,428,068
01/22/2014 2.59 2.61 2.45 2.5 2,691,031
01/21/2014 2.63 2.63 2.57 2.6 1,601,453
01/17/2014 2.68 2.7 2.57 2.6 1,955,552
01/16/2014 2.76 2.8 2.66 2.72 2,173,681
01/15/2014 2.61 2.78 2.56 2.74 3,002,057
01/14/2014 2.54 2.64 2.53 2.58 1,874,510
01/13/2014 2.65 2.7 2.51 2.56 2,548,837
01/10/2014 2.62 2.66 2.505 2.6001 3,212,999
01/09/2014 2.7 2.76 2.58 2.64 7,851,887
01/08/2014 2.42 2.48 2.4 2.46 1,187,081
01/07/2014 2.36 2.44 2.35 2.43 986,576
01/06/2014 2.43 2.45 2.37 2.38 1,275,238
01/03/2014 2.35 2.45 2.31 2.43 1,366,234
01/02/2014 2.32 2.375 2.25 2.33 1,463,783
12/31/2013 2.28 2.34 2.24 2.34 2,078,044
12/30/2013 2.33 2.3701 2.25 2.27 2,539,943
12/27/2013 2.29 2.31 2.2 2.3 1,567,544
12/26/2013 2.26 2.34 2.26 2.29 1,084,232
12/24/2013 2.26 2.3 2.24 2.26 716,192
12/23/2013 2.21 2.28 2.17 2.27 2,121,449
12/20/2013 2.17 2.31 2.139 2.22 2,751,649
12/19/2013 2.12 2.18 2.12 2.15 1,235,116
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.

Research Brokers before you trade

Want to trade FX?