Sequans Communications S.A. Historical Stock Prices

SQNS 
$1.11
*  
0.07
6.73%
Get SQNS Alerts
*Delayed - data as of Jan. 30, 2015 14:23 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
14:23  1.05  1.16  1.01  1.11 72,286
01/29/2015 1.11 1.11 1.03 1.04 133,412
01/28/2015 1.11 1.13 1.11 1.11 79,160
01/27/2015 1.11 1.16 1.11 1.13 9,542
01/26/2015 1.12 1.15 1.08 1.13 103,440
01/23/2015 1.15 1.18 1.13 1.16 22,893
01/22/2015 1.18 1.21 1.15 1.17 35,432
01/21/2015 1.19 1.2 1.15 1.17 17,934
01/20/2015 1.12 1.23 1.12 1.18 28,736
01/16/2015 1.23 1.28 1.15 1.1516 82,979
01/15/2015 1.27 1.33 1.22 1.22 22,567
01/14/2015 1.31 1.33 1.22 1.2716 49,170
01/13/2015 1.28 1.35 1.27 1.33 177,292
01/12/2015 1.28 1.2883 1.25 1.27 84,580
01/09/2015 1.28 1.29 1.24 1.29 37,896
01/08/2015 1.2858 1.2858 1.24 1.25 80,480
01/07/2015 1.21 1.31 1.21 1.24 134,847
01/06/2015 1.2496 1.2496 1.19 1.21 76,065
01/05/2015 1.19 1.23 1.17 1.2032 66,650
01/02/2015 1.2 1.22 1.19 1.21 70,620
12/31/2014 1.203 1.3 1.19 1.19 267,033
12/30/2014 1.24 1.25 1.1983 1.22 414,349
12/29/2014 1.26 1.31 1.21 1.24 500,049
12/26/2014 1.24 1.26 1.24 1.24 59,739
12/24/2014 1.2 1.25 1.2 1.25 11,376
12/23/2014 1.27 1.27 1.21 1.22 190,134
12/22/2014 1.25 1.32 1.25 1.29 113,133
12/19/2014 1.24 1.29 1.22 1.24 158,509
12/18/2014 1.18 1.34 1.18 1.3184 92,200
12/17/2014 1.23 1.24 1.19 1.1984 119,859
12/16/2014 1.2499 1.2499 1.22 1.22 94,706
12/15/2014 1.24 1.2811 1.23 1.23 148,551
12/12/2014 1.284 1.29 1.24 1.2699 63,785
12/11/2014 1.23 1.28 1.23 1.2516 81,691
12/10/2014 1.301 1.37 1.25 1.26 76,794
12/09/2014 1.3916 1.41 1.27 1.334 53,140
12/08/2014 1.41 1.42 1.38 1.3932 70,800
12/05/2014 1.44 1.47 1.35 1.42 35,286
12/04/2014 1.45 1.48 1.39 1.44 9,249
12/03/2014 1.36 1.49 1.36 1.4515 124,557
12/02/2014 1.36 1.38 1.32 1.36 57,428
12/01/2014 1.42 1.42 1.384 1.39 40,629
11/28/2014 1.48 1.48 1.4 1.42 97,797
11/26/2014 1.42 1.47 1.42 1.44 11,873
11/25/2014 1.4853 1.4853 1.42 1.44 12,402
11/24/2014 1.485 1.49 1.41 1.43 16,457
11/21/2014 1.44 1.52 1.41 1.44 33,741
11/20/2014 1.51 1.53 1.43 1.43 38,304
11/19/2014 1.59 1.647 1.45 1.46 148,037
11/18/2014 1.599 1.65 1.56 1.6086 105,757
11/17/2014 1.47 1.65 1.47 1.55 119,936
11/14/2014 1.43 1.57 1.43 1.5299 56,310
11/13/2014 1.49 1.49 1.42 1.4302 23,069
11/12/2014 1.55 1.55 1.41 1.47 116,994
11/11/2014 1.57 1.5701 1.48 1.56 29,521
11/10/2014 1.65 1.65 1.53 1.5668 34,881
11/07/2014 1.57 1.6 1.55 1.56 45,558
11/06/2014 1.52 1.64 1.52 1.59 37,154
11/05/2014 1.54 1.68 1.54 1.55 58,580
11/04/2014 1.51 1.59 1.5 1.55 27,179
11/03/2014 1.55 1.6196 1.52 1.55 56,544
10/31/2014 1.53 1.61 1.51 1.57 20,449
10/30/2014 1.58 1.66 1.51 1.59 40,338
10/29/2014 1.65 1.72 1.57 1.5848 22,445
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?