Sequans Communications S.A. Historical Stock Prices

SQNS 
$2.01
*  
0.01
0.5%
Get SQNS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading SQNS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SQNS Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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.
16:00  2.02  2.04  2  2.01 70,942
05/28/2015 2.04 2.04 2 2.01 70,942
05/27/2015 2.01 2.11 1.98 2.02 120,477
05/26/2015 1.93 1.98 1.93 1.98 71,082
05/22/2015 1.9 1.99 1.9 1.97 78,681
05/21/2015 2 2 1.9601 1.98 43,333
05/20/2015 1.97 2.02 1.94 1.97 45,012
05/19/2015 1.98 1.98 1.9632 1.97 5,548
05/18/2015 1.995 2 1.98 1.98 2,052
05/15/2015 1.975 2 1.95 1.97 15,610
05/14/2015 1.99 2 1.96 1.99 31,234
05/13/2015 2.02 2.02 1.97 2.01 31,296
05/12/2015 1.999 2.04 1.99 2.02 26,491
05/11/2015 2.02 2.06 1.96 1.99 66,153
05/08/2015 2.02 2.07 2 2 27,600
05/07/2015 1.95 2.072 1.95 2.02 43,350
05/06/2015 1.99 2.03 1.98 1.98 23,792
05/05/2015 2.01 2.03 1.99 2 33,985
05/04/2015 2.0802 2.0802 2.011 2.05 29,354
05/01/2015 2.02 2.05 2.02 2.03 11,600
04/30/2015 1.99 2.04 1.99 2.01 63,696
04/29/2015 2.1 2.11 2.02 2.03 26,120
04/28/2015 1.99 2.0999 1.99 2.06 57,755
04/27/2015 2.19 2.24 1.95 2.01 226,711
04/24/2015 2.23 2.23 2.1 2.1 210,455
04/23/2015 1.92 2.32 1.86 2.25 739,456
04/22/2015 1.9301 1.98 1.8801 1.9601 60,089
04/21/2015 1.95 1.95 1.9 1.944 57,816
04/20/2015 1.89 1.94 1.84 1.94 35,887
04/17/2015 1.85 1.88 1.7591 1.87 49,566
04/16/2015 1.81 1.81 1.65 1.77 154,432
04/15/2015 1.62 1.7 1.6 1.6319 42,787
04/14/2015 1.6328 1.68 1.6 1.63 40,055
04/13/2015 1.7 1.71 1.61 1.6557 25,924
04/10/2015 1.6899 1.6899 1.63 1.68 8,669
04/09/2015 1.67 1.69 1.63 1.68 10,229
04/08/2015 1.68 1.71 1.6301 1.69 36,665
04/07/2015 1.61 1.68 1.58 1.68 23,102
04/06/2015 1.69 1.69 1.57 1.65 32,295
04/02/2015 1.68 1.78 1.62 1.74 16,325
04/01/2015 1.7 1.75 1.6001 1.75 48,825
03/31/2015 1.594 1.72 1.55 1.68 23,024
03/30/2015 1.57 1.65 1.54 1.62 19,382
03/27/2015 1.7399 1.7399 1.6001 1.61 17,308
03/26/2015 1.68 1.73 1.61 1.66 63,348
03/25/2015 1.8 1.8 1.71 1.73 16,924
03/24/2015 1.71 1.83 1.71 1.76 61,724
03/23/2015 1.61 1.7 1.61 1.67 14,842
03/20/2015 1.66 1.74 1.6 1.6 29,376
03/19/2015 1.64 1.65 1.59 1.62 22,322
03/18/2015 1.58 1.64 1.57 1.59 16,204
03/17/2015 1.52 1.6 1.52 1.57 42,585
03/16/2015 1.54 1.64 1.5 1.597 27,538
03/13/2015 1.54 1.569 1.3 1.54 193,198
03/12/2015 1.55 1.56 1.54 1.54 300,585
03/11/2015 1.66 1.66 1.52 1.54 75,790
03/10/2015 1.75 1.77 1.55 1.57 167,922
03/09/2015 1.84 1.84 1.75 1.77 55,692
03/06/2015 1.9191 1.94 1.83 1.8316 33,957
03/05/2015 1.92 1.92 1.84 1.84 32,521
03/04/2015 1.88 1.95 1.86 1.87 68,858
03/03/2015 1.9 1.9 1.86 1.86 29,450
03/02/2015 1.92 1.95 1.87 1.9 70,027
02/27/2015 1.88 1.88 1.7968 1.82 36,433
*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?