Sequans Communications S.A. Historical Stock Prices

SQNS 
$1.89
*  
0.07
3.85%
Get SQNS Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading SQNS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SQNS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.84  1.937  1.83  1.89 155,963
08/20/2014 1.86 1.86 1.771 1.82 42,157
08/19/2014 1.85 1.86 1.83 1.85 23,002
08/18/2014 1.9 1.94 1.86 1.87 49,817
08/15/2014 1.9 1.97 1.85 1.88 157,772
08/14/2014 1.84 1.93 1.783 1.89 188,681
08/13/2014 1.79 1.917 1.79 1.81 83,811
08/12/2014 1.88 1.88 1.78 1.83 63,542
08/11/2014 1.6 1.87 1.6 1.85 208,375
08/08/2014 1.625 1.66 1.62 1.66 44,307
08/07/2014 1.68 1.69 1.62 1.65 60,581
08/06/2014 1.68 1.69 1.64 1.68 42,896
08/05/2014 1.62 1.7 1.6 1.68 57,649
08/04/2014 1.62 1.66 1.62 1.65 10,050
08/01/2014 1.74 1.74 1.62 1.62 45,802
07/31/2014 1.75 1.7513 1.65 1.69 31,955
07/30/2014 1.77 1.77 1.68 1.74 49,234
07/29/2014 1.75 1.8 1.75 1.76 55,600
07/28/2014 1.81 1.81 1.72 1.78 110,103
07/25/2014 1.68 1.8 1.68 1.77 48,510
07/24/2014 1.7 1.91 1.66 1.74 176,354
07/23/2014 1.57 1.757 1.57 1.7 351,752
07/22/2014 1.61 1.61 1.58 1.58 61,759
07/21/2014 1.62 1.63 1.51 1.61 255,703
07/18/2014 1.58 1.669 1.58 1.6399 28,998
07/17/2014 1.62 1.68 1.62 1.62 44,675
07/16/2014 1.6406 1.67 1.6406 1.65 4,300
07/15/2014 1.68 1.68 1.62 1.6474 114,989
07/14/2014 1.7 1.7 1.6702 1.68 12,873
07/11/2014 1.66 1.68 1.65 1.68 21,567
07/10/2014 1.66 1.69 1.62 1.64 112,881
07/09/2014 1.7 1.71 1.68 1.7 31,438
07/08/2014 1.69 1.723 1.689 1.7 148,594
07/07/2014 1.73 1.7597 1.71 1.72 102,594
07/03/2014 1.75 1.75 1.73 1.73 16,400
07/02/2014 1.74 1.76 1.72 1.72 63,237
07/01/2014 1.73 1.77 1.73 1.75 53,764
06/30/2014 1.77 1.79 1.72 1.72 36,013
06/27/2014 1.77 1.7743 1.755 1.76 29,940
06/26/2014 1.8 1.8 1.76 1.77 17,108
06/25/2014 1.7501 1.8 1.7501 1.8 67,672
06/24/2014 1.74 1.8 1.72 1.75 142,834
06/23/2014 1.73 1.74 1.71 1.72 44,402
06/20/2014 1.73 1.757 1.71 1.71 53,660
06/19/2014 1.7897 1.7897 1.73 1.75 16,318
06/18/2014 1.78 1.78 1.7478 1.75 51,078
06/17/2014 1.76 1.8 1.73 1.73 56,184
06/16/2014 1.72 1.8 1.72 1.74 48,168
06/13/2014 1.7157 1.7507 1.7157 1.72 46,438
06/12/2014 1.74 1.7723 1.72 1.75 47,140
06/11/2014 1.87 1.91 1.773 1.79 30,385
06/10/2014 1.76 1.81 1.76 1.7999 31,048
06/09/2014 1.82 1.82 1.7628 1.8 45,953
06/06/2014 1.86 1.86 1.7706 1.8 24,135
06/05/2014 1.8001 1.84 1.7624 1.8 58,947
06/04/2014 1.73 1.78 1.72 1.76 58,319
06/03/2014 1.77 1.78 1.76 1.77 50,642
06/02/2014 1.8 1.8 1.72 1.75 76,649
05/30/2014 1.79 1.847 1.76 1.8 69,584
05/29/2014 1.82 1.85 1.78 1.8 66,003
05/28/2014 1.81 1.825 1.71 1.78 385,081
05/27/2014 1.89 1.93 1.83 1.84 74,557
05/23/2014 1.9 1.95 1.86 1.9163 54,657
05/22/2014 1.955 1.99 1.93 1.93 82,210
05/21/2014 1.78 1.96 1.77 1.94 232,942
05/20/2014 1.72 1.94 1.72 1.85 257,175
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?