Quantcast

Historical Stock Prices

SQNS 
$1.6
*  
0.05
3.23%
Get SQNS Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 1.55 1.69 1.55 1.6 275,156
02/15/2018 1.59 1.63 1.51 1.55 215,730
02/14/2018 1.54 1.58 1.46 1.57 416,237
02/13/2018 1.63 1.65 1.46 1.49 997,432
02/12/2018 1.56 1.65 1.48 1.56 571,843
02/09/2018 1.59 1.59 1.4411 1.52 1,019,021
02/08/2018 1.74 1.7401 1.55 1.55 867,906
02/07/2018 1.72 1.77 1.7 1.75 382,135
02/06/2018 1.7 1.79 1.7 1.73 393,807
02/05/2018 1.75 1.79 1.72 1.74 272,584
02/02/2018 1.77 1.79 1.72 1.76 169,496
02/01/2018 1.74 1.81 1.72 1.78 199,608
01/31/2018 1.75 1.8 1.72 1.76 342,117
01/30/2018 1.78 1.79 1.75 1.76 440,302
01/29/2018 1.88 1.9 1.78 1.81 419,646
01/26/2018 1.83 1.969 1.81 1.84 502,225
01/25/2018 1.9 1.9351 1.81 1.84 213,191
01/24/2018 1.91 1.9572 1.84 1.88 579,939
01/23/2018 1.79 1.9 1.76 1.8 557,109
01/22/2018 1.85 1.99 1.75 1.78 694,393
01/19/2018 1.8 1.84 1.75 1.82 931,014
01/18/2018 1.85 1.85 1.78 1.79 344,186
01/17/2018 1.8 1.92 1.74 1.82 1,599,626
01/16/2018 2.11 2.11 2.04 2.05 172,180
01/12/2018 2.12 2.16 1.92 2.05 715,900
01/11/2018 2.2 2.21 2.14 2.15 477,355
01/10/2018 2.27 2.27 2.11 2.18 199,029
01/09/2018 2.2 2.37 2.19 2.25 338,925
01/08/2018 2.1 2.25 2.1 2.18 280,445
01/05/2018 2.42 2.5 2.04 2.08 943,288
01/04/2018 2.11 2.61 2.09 2.51 882,496
01/03/2018 1.94 2.1 1.94 2.03 389,856
01/02/2018 1.91 1.95 1.9 1.94 138,098
12/29/2017 1.89 1.95 1.84 1.91 329,342
12/28/2017 1.87 1.94 1.83 1.89 109,965
12/27/2017 1.85 1.89 1.83 1.88 70,339
12/26/2017 1.88 1.89 1.83 1.86 101,186
12/22/2017 1.875 1.92 1.85 1.88 64,545
12/21/2017 1.91 1.95 1.85 1.88 121,593
12/20/2017 1.84 1.94 1.84 1.91 208,802
12/19/2017 1.85 1.87 1.81 1.84 56,129
12/18/2017 1.84 1.91 1.81 1.86 328,233
12/15/2017 1.86 1.879 1.8 1.83 98,963
12/14/2017 1.84 1.91 1.77 1.86 419,642
12/13/2017 1.77 1.9 1.77 1.83 211,988
12/12/2017 1.77 1.85 1.77 1.78 111,467
12/11/2017 1.76 1.83 1.73 1.78 166,334
12/08/2017 1.79 1.87 1.75 1.76 238,302
12/07/2017 1.72 1.9 1.71 1.78 558,381
12/06/2017 1.82 1.82 1.68 1.71 565,012
12/05/2017 1.82 1.86 1.8 1.81 183,038
12/04/2017 1.88 1.88 1.82 1.83 201,906
12/01/2017 1.84 1.9 1.82 1.88 203,295
11/30/2017 1.97 1.97 1.85 1.86 389,290
11/29/2017 2.07 2.09 1.9 1.96 426,681
11/28/2017 2.11 2.15 2.01 2.05 307,400
11/27/2017 2 2.16 2 2.1 468,515
11/24/2017 1.93 2.015 1.92 2 302,716
11/22/2017 1.88 1.98 1.85 1.92 243,847
11/21/2017 1.83 2.03 1.8 1.86 1,881,735
11/20/2017 1.85 1.8661 1.81 1.84 452,142
11/17/2017 1.83 1.91 1.83 1.84 163,778
11/16/2017 1.86 1.9 1.83 1.85 133,501
*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?

Smart Portfolio