Historical Stock Prices

SQNS 
$1.66
*  
0.03
1.78%
Get SQNS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SQNS now
Exchange: NYSE
Industry: Technology
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: 3 Month, From 03-APR-2015 TO 03-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.
07/02/2015 1.7 1.77 1.64 1.66 9,033
07/01/2015 1.7 1.701 1.67 1.69 11,502
06/30/2015 1.596 1.74 1.58 1.71 58,313
06/29/2015 1.62 1.62 1.56 1.59 18,373
06/26/2015 1.7 1.7 1.64 1.65 27,961
06/25/2015 1.7 1.7299 1.7 1.72 4,241
06/24/2015 1.7636 1.7636 1.7 1.72 15,416
06/23/2015 1.7699 1.7699 1.7539 1.76 901
06/22/2015 1.78 1.78 1.69 1.75 54,877
06/19/2015 1.812 1.91 1.69 1.87 82,080
06/18/2015 1.842 1.88 1.82 1.83 22,538
06/17/2015 1.8601 1.89 1.8501 1.89 5,746
06/16/2015 1.9 1.96 1.9 1.92 43,200
06/15/2015 1.93 1.95 1.89 1.95 13,177
06/12/2015 1.9 1.99 1.86 1.93 109,782
06/11/2015 1.84 1.93 1.8 1.93 13,798
06/10/2015 1.88 1.93 1.86 1.87 21,256
06/09/2015 1.84 1.9099 1.82 1.86 27,574
06/08/2015 1.93 1.95 1.87 1.9 145,920
06/05/2015 1.98 2 1.96 1.96 29,954
06/04/2015 2.04 2.04 1.93 1.97 42,856
06/03/2015 1.97 2.005 1.904 1.95 91,118
06/02/2015 1.97 2.02 1.96 2.01 47,653
06/01/2015 2 2 1.96 1.97 30,905
05/29/2015 1.99 2.03 1.955 2.01 69,174
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
*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?