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 )

0.6450 -0.0011 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2021 4.570 4.570 4.390 4.480 77,051 +0.01(+0.22%)
Oct 28, 2021 4.500 4.515 4.420 4.470 33,113 +0.02(+0.45%)
Oct 27, 2021 4.550 4.579 4.420 4.450 40,999 -0.06(-1.33%)
Oct 26, 2021 4.700 4.500 4.510 45,074 -0.19(-4.04%)
Oct 25, 2021 4.800 4.800 4.660 4.700 37,183 -0.03(-0.63%)
Oct 22, 2021 4.650 4.860 4.650 4.730 114,023 +0.07(+1.50%)
Oct 21, 2021 4.650 4.750 4.650 4.660 23,184 +0.00(+0.00%)
Oct 20, 2021 4.470 4.670 4.470 4.660 48,225 +0.17(+3.79%)
Oct 19, 2021 4.410 4.500 4.410 4.490 33,262 +0.04(+0.90%)
Oct 18, 2021 4.490 4.630 4.430 4.450 71,054 -0.02(-0.45%)
Oct 15, 2021 4.650 4.660 4.460 4.470 57,108 -0.10(-2.19%)
Oct 14, 2021 4.500 4.650 4.497 4.570 49,419 +0.12(+2.70%)
Oct 13, 2021 4.330 4.500 4.290 4.450 38,414 +0.15(+3.49%)
Oct 12, 2021 4.220 4.320 4.200 4.300 45,572 +0.06(+1.42%)
Oct 11, 2021 4.210 4.350 4.190 4.240 41,918 +0.04(+0.95%)
Oct 08, 2021 4.300 4.300 4.170 4.200 58,279 -0.02(-0.47%)
Oct 07, 2021 4.110 4.350 4.110 4.220 121,492 +0.14(+3.43%)
Oct 06, 2021 4.170 4.230 4.050 4.080 248,061 -0.12(-2.86%)
Oct 05, 2021 4.260 4.290 4.120 4.200 159,680 -0.07(-1.64%)
Oct 04, 2021 4.270 4.320 4.270 4.270 64,392 -0.03(-0.70%)
Oct 01, 2021 4.400 4.440 4.280 4.300 116,768 -0.09(-2.05%)
Sep 30, 2021 4.400 4.430 4.340 4.390 86,259 -0.03(-0.68%)
Sep 29, 2021 4.530 4.530 4.400 4.420 74,368 -0.05(-1.12%)
Sep 28, 2021 4.520 4.540 4.430 4.470 61,949 -0.09(-1.97%)
Sep 27, 2021 4.560 4.600 4.520 4.560 101,575 +0.00(+0.00%)
Sep 24, 2021 4.550 4.620 4.510 4.560 90,767 -0.04(-0.87%)
Sep 23, 2021 4.720 4.820 4.580 4.600 138,137 -0.06(-1.29%)
Sep 22, 2021 4.660 4.750 4.650 4.660 44,402 +0.00(+0.00%)
Sep 21, 2021 4.760 4.760 4.640 4.660 47,794 -0.01(-0.21%)
Sep 20, 2021 4.650 4.720 4.612 4.670 101,836 -0.05(-1.06%)
Sep 17, 2021 4.790 4.830 4.670 4.720 65,550 -0.12(-2.48%)
Sep 16, 2021 4.840 4.840 4.710 4.840 54,136 +0.08(+1.68%)
Sep 15, 2021 4.710 4.900 4.660 4.760 60,990 +0.07(+1.49%)
Sep 14, 2021 4.810 4.890 4.660 4.690 45,108 -0.14(-2.90%)
Sep 13, 2021 4.820 4.970 4.730 4.830 112,134 -0.02(-0.41%)
Sep 10, 2021 4.760 4.950 4.750 4.850 61,542 +0.02(+0.41%)
Sep 09, 2021 4.800 4.970 4.800 4.830 40,439 +0.02(+0.42%)
Sep 08, 2021 4.970 5.007 4.786 4.810 73,427 -0.19(-3.80%)
Sep 07, 2021 5.000 5.050 4.910 5.000 66,000 +0.01(+0.20%)
Sep 03, 2021 5.100 5.130 4.980 4.990 40,702 -0.10(-1.96%)
Sep 02, 2021 5.150 5.180 5.030 5.090 88,980 +0.02(+0.39%)
Sep 01, 2021 5.150 5.190 5.020 5.070 69,797 -0.07(-1.36%)
Aug 31, 2021 5.050 5.250 5.030 5.140 88,391 +0.09(+1.78%)
Aug 30, 2021 5.080 5.100 4.910 5.050 306,055 -0.05(-0.98%)
Aug 27, 2021 5.000 5.250 4.965 5.100 160,069 +0.09(+1.80%)
Aug 26, 2021 4.950 5.120 4.950 5.010 47,237 +0.01(+0.20%)
Aug 25, 2021 5.020 5.100 4.940 5.000 76,024 -0.03(-0.60%)
Aug 24, 2021 4.790 5.070 4.790 5.030 109,661 +0.29(+6.12%)
Aug 23, 2021 4.680 4.820 4.600 4.740 136,911 +0.14(+3.04%)
Aug 20, 2021 4.420 4.680 4.400 4.600 139,717 +0.11(+2.45%)
Aug 19, 2021 4.740 4.740 4.460 4.490 274,795 -0.28(-5.87%)
Aug 18, 2021 4.860 4.910 4.760 4.770 134,370 -0.06(-1.24%)
Aug 17, 2021 5.220 5.220 4.710 4.830 442,075 -0.43(-8.17%)
Aug 16, 2021 5.530 5.600 5.260 5.260 171,234 -0.24(-4.36%)
Aug 13, 2021 5.490 5.540 5.170 5.500 310,617 +0.10(+1.85%)
Aug 12, 2021 5.660 5.680 5.360 5.400 192,305 -0.13(-2.35%)
Aug 11, 2021 5.310 5.550 5.305 5.530 413,706 +0.22(+4.14%)
Aug 10, 2021 5.400 5.469 5.310 5.310 87,890 -0.09(-1.67%)
Aug 09, 2021 5.460 5.550 5.400 5.400 149,080 -0.15(-2.70%)
Aug 06, 2021 5.510 5.660 5.495 5.550 80,916 +0.03(+0.54%)
Aug 05, 2021 5.450 5.620 5.450 5.520 53,868 +0.05(+0.91%)
Aug 04, 2021 5.500 5.690 5.450 5.470 209,782 -0.04(-0.73%)
Aug 03, 2021 5.300 5.660 5.300 5.510 186,541 +0.08(+1.47%)
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.