Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sequans Communications S A ADR (NY: SQNS )

0.7800 +0.0450 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.36 11.20 10.08 10.84 127,013 +0.48(+4.63%)
Jan 30, 2014 10.36 10.64 10.16 10.36 184,203 +0.48(+4.86%)
Jan 29, 2014 9.400 9.960 9.243 9.880 83,508 +0.40(+4.22%)
Jan 28, 2014 9.080 9.560 8.784 9.480 23,655 +0.28(+3.04%)
Jan 27, 2014 8.740 9.440 8.740 9.200 24,018 -0.04(-0.43%)
Jan 24, 2014 9.440 9.680 8.920 9.240 75,330 -0.44(-4.55%)
Jan 23, 2014 9.600 9.720 9.280 9.680 76,875 +0.08(+0.83%)
Jan 22, 2014 9.040 9.680 9.040 9.600 92,834 +0.48(+5.26%)
Jan 21, 2014 8.840 9.360 8.840 9.120 70,003 +0.16(+1.79%)
Jan 17, 2014 8.400 8.960 8.960 8.960 84,700 +0.44(+5.16%)
Jan 16, 2014 8.440 8.800 8.240 8.520 68,408 +0.08(+0.95%)
Jan 15, 2014 7.760 8.480 7.691 8.440 140,151 +0.52(+6.57%)
Jan 14, 2014 7.640 7.960 7.600 7.920 122,891 +0.20(+2.59%)
Jan 13, 2014 7.800 7.840 7.600 7.720 16,667 -0.16(-2.03%)
Jan 10, 2014 7.920 8.000 7.830 7.880 16,104 -0.12(-1.50%)
Jan 09, 2014 8.000 8.000 7.840 8.000 8,522 +0.00(+0.00%)
Jan 08, 2014 7.840 8.040 7.840 8.000 16,196 +0.04(+0.50%)
Jan 07, 2014 8.000 8.360 7.840 7.960 70,370 -0.04(-0.50%)
Jan 06, 2014 8.160 8.200 7.920 8.000 15,808 -0.12(-1.48%)
Jan 03, 2014 8.000 8.120 7.840 8.120 7,586 +0.12(+1.50%)
Jan 02, 2014 8.156 8.200 7.800 8.000 17,282 +0.00(+0.00%)
Dec 31, 2013 7.800 8.000 8.000 8.000 24,700 +0.12(+1.52%)
Dec 30, 2013 7.920 7.920 7.800 7.880 12,823 -0.16(-1.99%)
Dec 27, 2013 7.760 8.040 7.680 8.040 15,925 +0.12(+1.52%)
Dec 26, 2013 7.560 8.000 7.560 7.920 71,150 +0.28(+3.66%)
Dec 24, 2013 7.800 7.840 7.600 7.640 17,548 -0.16(-2.05%)
Dec 23, 2013 7.800 8.040 7.602 7.800 42,115 -0.32(-3.94%)
Dec 20, 2013 8.240 8.240 7.840 8.120 20,059 +0.00(+0.00%)
Dec 19, 2013 7.920 8.560 7.720 8.120 51,791 +0.16(+2.01%)
Dec 18, 2013 7.920 7.960 7.720 7.960 6,303 +0.04(+0.51%)
Dec 17, 2013 7.600 7.920 7.600 7.920 8,723 +0.32(+4.21%)
Dec 16, 2013 7.880 7.880 7.560 7.600 12,595 -0.32(-4.04%)
Dec 13, 2013 7.560 7.920 7.480 7.920 25,087 +0.32(+4.21%)
Dec 12, 2013 7.720 7.840 7.560 7.600 17,464 -0.12(-1.55%)
Dec 11, 2013 7.760 7.840 7.680 7.720 18,558 -0.08(-1.03%)
Dec 10, 2013 7.760 7.920 7.760 7.800 4,176 +0.00(+0.00%)
Dec 09, 2013 7.920 7.960 7.760 7.800 18,142 -0.12(-1.52%)
Dec 06, 2013 7.800 7.920 7.520 7.920 14,652 +0.08(+1.02%)
Dec 05, 2013 7.800 7.920 7.600 7.840 18,387 +0.04(+0.51%)
Dec 04, 2013 7.800 7.800 7.400 7.800 11,491 +0.12(+1.56%)
Dec 03, 2013 7.600 7.800 7.440 7.680 52,066 +0.32(+4.34%)
Dec 02, 2013 7.640 7.800 7.240 7.360 143,318 -0.36(-4.66%)
Nov 29, 2013 7.960 7.960 7.520 7.720 9,462 -0.04(-0.52%)
Nov 27, 2013 7.800 7.960 7.600 7.760 23,781 +0.08(+1.04%)
Nov 26, 2013 7.600 7.720 7.400 7.680 29,996 +0.16(+2.13%)
Nov 25, 2013 7.400 7.520 7.280 7.520 30,544 +0.28(+3.87%)
Nov 22, 2013 7.360 7.440 7.200 7.240 84,103 +0.04(+0.56%)
Nov 21, 2013 7.240 7.760 7.200 7.200 304,967 -0.84(-10.45%)
Nov 20, 2013 8.000 8.200 8.000 8.040 13,315 -0.08(-0.99%)
Nov 19, 2013 8.360 8.360 8.000 8.120 25,212 -0.44(-5.14%)
Nov 18, 2013 8.840 9.196 8.120 8.560 56,772 -0.36(-4.04%)
Nov 15, 2013 9.120 9.320 8.800 8.920 31,745 -0.56(-5.91%)
Nov 14, 2013 8.600 9.520 8.568 9.480 85,042 +0.88(+10.23%)
Nov 12, 2013 8.440 8.600 8.084 8.600 6,950 +0.00(+0.00%)
Nov 11, 2013 8.600 8.600 8.240 8.600 8,337 +0.00(+0.00%)
Nov 08, 2013 8.320 8.600 8.124 8.600 15,264 +0.12(+1.42%)
Nov 07, 2013 8.200 8.600 8.200 8.480 18,242 -0.08(-0.93%)
Nov 06, 2013 8.160 8.600 8.000 8.560 26,524 +0.40(+4.90%)
Nov 05, 2013 8.120 8.160 7.800 8.160 18,203 +0.12(+1.49%)
Nov 04, 2013 8.160 8.719 7.960 8.040 18,655 -0.56(-6.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.