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 (%)
Oct 31, 2018 4.360 4.640 4.000 4.200 166,435 +0.12(+2.94%)
Oct 30, 2018 5.200 5.200 4.080 4.080 266,419 -1.20(-22.73%)
Oct 29, 2018 5.320 5.400 5.234 5.280 18,550 -0.08(-1.49%)
Oct 26, 2018 5.280 5.480 5.120 5.360 23,175 +0.00(+0.00%)
Oct 25, 2018 5.320 5.440 5.280 5.360 21,695 +0.04(+0.75%)
Oct 24, 2018 5.360 5.520 5.280 5.320 7,630 -0.08(-1.48%)
Oct 23, 2018 5.280 5.520 5.240 5.400 25,900 +0.08(+1.50%)
Oct 22, 2018 5.400 5.520 5.280 5.320 25,716 -0.08(-1.48%)
Oct 19, 2018 5.400 5.400 5.280 5.400 4,875 +0.00(+0.00%)
Oct 18, 2018 5.280 5.400 5.280 5.400 4,804 +0.08(+1.50%)
Oct 17, 2018 5.240 5.440 5.240 5.320 16,290 +0.00(+0.00%)
Oct 16, 2018 5.360 5.680 5.280 5.320 29,758 -0.04(-0.75%)
Oct 15, 2018 5.520 5.600 5.280 5.360 26,175 -0.04(-0.74%)
Oct 12, 2018 5.480 5.600 5.320 5.400 6,800 +0.00(+0.00%)
Oct 11, 2018 5.640 5.640 4.920 5.400 44,066 -0.16(-2.88%)
Oct 10, 2018 5.520 5.800 5.400 5.560 36,708 +0.04(+0.72%)
Oct 09, 2018 5.520 5.600 5.520 5.520 25,429 +0.00(+0.00%)
Oct 08, 2018 5.520 5.520 5.480 5.520 68,591 +0.00(+0.00%)
Oct 05, 2018 5.560 5.680 5.480 5.520 16,650 -0.04(-0.72%)
Oct 04, 2018 5.600 5.680 5.560 5.560 14,054 -0.08(-1.42%)
Oct 03, 2018 5.720 5.720 5.531 5.640 14,280 +0.07(+1.18%)
Oct 02, 2018 5.600 5.760 5.520 5.574 22,665 -0.07(-1.17%)
Oct 01, 2018 5.720 5.720 5.640 5.640 28,665 -0.04(-0.70%)
Sep 28, 2018 5.640 5.720 5.600 5.680 34,525 +0.04(+0.71%)
Sep 27, 2018 5.640 5.720 5.640 5.640 34,737 +0.00(+0.00%)
Sep 26, 2018 5.760 5.760 5.640 5.640 12,289 -0.08(-1.40%)
Sep 25, 2018 5.600 5.760 5.524 5.720 32,160 +0.00(+0.00%)
Sep 24, 2018 5.720 5.760 5.680 5.720 33,544 +0.00(+0.00%)
Sep 21, 2018 5.720 5.800 5.680 5.720 30,550 +0.04(+0.70%)
Sep 20, 2018 5.720 5.920 5.680 5.680 63,277 -0.04(-0.70%)
Sep 19, 2018 5.800 5.960 5.600 5.720 143,269 -0.08(-1.38%)
Sep 18, 2018 5.880 6.000 5.560 5.800 77,502 -0.04(-0.68%)
Sep 17, 2018 6.440 6.512 5.840 5.840 88,748 -0.64(-9.88%)
Sep 14, 2018 6.440 6.560 6.440 6.480 32,925 +0.02(+0.31%)
Sep 13, 2018 6.440 6.480 6.440 6.460 3,077 -0.02(-0.31%)
Sep 12, 2018 6.560 6.560 6.400 6.480 63,602 -0.08(-1.22%)
Sep 11, 2018 6.480 6.560 6.440 6.560 36,479 +0.04(+0.61%)
Sep 10, 2018 6.520 6.560 6.400 6.520 33,071 +0.00(+0.00%)
Sep 07, 2018 6.400 6.640 6.400 6.520 31,425 +0.08(+1.24%)
Sep 06, 2018 6.520 6.520 6.400 6.440 46,057 -0.08(-1.23%)
Sep 05, 2018 6.600 6.720 6.520 6.520 15,264 -0.08(-1.21%)
Sep 04, 2018 6.600 6.720 6.520 6.600 13,054 -0.04(-0.60%)
Aug 31, 2018 6.640 6.640 6.640 0 -0.16(-2.35%)
Aug 30, 2018 6.680 6.800 6.680 6.800 12,286 +0.04(+0.59%)
Aug 29, 2018 6.800 6.800 6.673 6.760 10,284 -0.04(-0.59%)
Aug 28, 2018 6.800 6.800 6.756 6.800 9,084 +0.04(+0.59%)
Aug 27, 2018 6.600 6.800 6.520 6.760 32,033 +0.16(+2.42%)
Aug 24, 2018 6.680 6.680 6.520 6.600 6,275 -0.04(-0.60%)
Aug 23, 2018 6.720 6.720 6.640 6.640 6,731 -0.04(-0.60%)
Aug 22, 2018 6.800 6.800 6.640 6.680 12,194 -0.08(-1.18%)
Aug 21, 2018 6.680 6.800 6.640 6.760 25,680 +0.08(+1.20%)
Aug 20, 2018 6.640 6.720 6.640 6.680 10,834 +0.00(+0.00%)
Aug 17, 2018 6.760 6.800 6.640 6.680 5,050 -0.08(-1.18%)
Aug 16, 2018 6.920 7.120 6.680 6.760 27,764 -0.08(-1.17%)
Aug 15, 2018 7.120 7.120 6.640 6.840 30,132 -0.36(-5.00%)
Aug 14, 2018 7.040 7.280 7.000 7.200 34,713 +0.08(+1.12%)
Aug 13, 2018 7.160 7.400 7.040 7.120 29,243 -0.08(-1.11%)
Aug 10, 2018 7.160 7.200 7.000 7.200 9,175 +0.00(+0.00%)
Aug 09, 2018 6.920 7.200 6.760 7.200 42,074 +0.28(+4.05%)
Aug 08, 2018 6.640 6.960 6.600 6.920 13,377 +0.28(+4.22%)
Aug 07, 2018 6.680 6.760 6.560 6.640 26,033 -0.08(-1.19%)
Aug 06, 2018 6.600 6.760 6.600 6.720 7,085 +0.08(+1.20%)
Aug 03, 2018 6.720 6.840 6.600 6.640 40,800 -0.04(-0.60%)
Aug 02, 2018 6.960 7.000 6.440 6.680 45,268 -0.28(-4.02%)
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.