Sequans Communications S.A. American Depositary Shares, each representing one Ordinary Share Historical Stock Prices

SQNS 
$2.16
*  
0.15
6.49%
Get SQNS Alerts
*Delayed - data as of May 3, 2016 13:04 ET  -  Find a broker to begin trading SQNS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SQNS Real Time
 
 
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: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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.
13:04 2.22 2.30 2.13 2.16 104,997
05/02/2016 2.42 2.51 2.29 2.31 81,827
04/29/2016 2.33 2.45 2.305 2.43 142,319
04/28/2016 2.28 2.6 2.21 2.3201 236,161
04/27/2016 2.54 2.7 2.52 2.53 183,228
04/26/2016 2.4 2.6 2.4 2.54 121,082
04/25/2016 2.2 2.57 2.2 2.35 248,127
04/22/2016 2.2 2.2 2.11 2.17 138,213
04/21/2016 2.21 2.31 2.16 2.18 139,743
04/20/2016 2.41 2.44 2.18 2.19 231,378
04/19/2016 2.52 2.55 2.43 2.44 68,776
04/18/2016 2.5 2.56 2.4836 2.53 26,363
04/15/2016 2.54 2.59 2.51 2.52 41,818
04/14/2016 2.56 2.59 2.51 2.56 58,595
04/13/2016 2.48 2.57 2.461 2.57 54,154
04/12/2016 2.54 2.61 2.465 2.49 123,147
04/11/2016 2.6 2.69 2.58 2.6182 55,900
04/08/2016 2.59 2.66 2.53 2.6 30,742
04/07/2016 2.61 2.67 2.56 2.56 18,596
04/06/2016 2.7156 2.72 2.57 2.6714 62,509
04/05/2016 2.75 2.75 2.62 2.63 40,461
04/04/2016 2.649 2.75 2.61 2.75 110,908
04/01/2016 2.73 2.73 2.61 2.62 104,501
03/31/2016 2.86 2.86 2.66 2.72 68,682
03/30/2016 2.817 2.88 2.68 2.75 43,995
03/29/2016 2.82 2.89 2.7508 2.82 38,810
03/28/2016 2.89 2.95 2.709 2.8 99,110
03/24/2016 2.65 2.95 2.5 2.91 242,065
03/23/2016 2.94 2.94 2.61 2.68 82,992
03/22/2016 2.98 3 2.74 2.93 383,412
03/21/2016 2.89 2.99 2.78 2.99 362,163
03/18/2016 2.57 2.8 2.5 2.77 301,588
03/17/2016 2.5 2.52 2.48 2.52 84,567
03/16/2016 2.5 2.5 2.42 2.5 71,961
03/15/2016 2.49 2.5 2.46 2.5 104,714
03/14/2016 2.43 2.495 2.43 2.48 85,484
03/11/2016 2.5 2.52 2.4 2.46 144,891
03/10/2016 2.5 2.53 2.44 2.49 135,090
03/09/2016 2.48 2.5 2.43 2.5 105,600
03/08/2016 2.5 2.54 2.39 2.41 134,732
03/07/2016 2.45 2.52 2.43 2.5 156,974
03/04/2016 2.46 2.5 2.41 2.47 114,269
03/03/2016 2.5 2.51 2.4 2.48 154,108
03/02/2016 2.45 2.47 2.39 2.46 153,419
03/01/2016 2.58 2.6489 2.3201 2.45 251,515
02/29/2016 2.73 2.75 2.55 2.578 150,183
02/26/2016 2.63 2.73 2.42 2.67 266,687
02/25/2016 2.33 2.7 2.33 2.63 558,187
02/24/2016 2.2 2.35 2.1501 2.34 152,731
02/23/2016 2.11 2.467 2.09 2.17 372,189
02/22/2016 2.06 2.23 2.04 2.06 216,495
02/19/2016 1.86 2.1 1.85 2.1 162,944
02/18/2016 1.86 1.862 1.83 1.85 5,207
02/17/2016 1.86 1.88 1.85 1.86 17,021
02/16/2016 1.86 1.9 1.78 1.87 29,731
02/12/2016 1.859 1.86 1.79 1.86 13,416
02/11/2016 1.82 1.84 1.78 1.79 14,423
02/10/2016 1.85 1.87 1.8315 1.85 14,103
02/09/2016 1.88 1.9 1.8501 1.87 15,345
02/08/2016 1.9 1.96 1.89 1.91 45,722
02/05/2016 1.99 2.02 1.9 1.95 96,750
02/04/2016 1.99 2 1.76 1.95 119,194
02/03/2016 1.89 1.96 1.83 1.96 57,050
02/02/2016 1.92 1.97 1.9 1.9 20,034
*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?