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 )

0.5198 +0.0200 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 7.160 7.388 7.040 7.200 17,396 +0.00(+0.00%)
May 29, 2014 7.280 7.400 7.120 7.200 16,500 +0.08(+1.12%)
May 28, 2014 7.240 7.300 6.840 7.120 96,270 -0.24(-3.26%)
May 27, 2014 7.560 7.720 7.320 7.360 18,639 -0.31(-3.98%)
May 23, 2014 7.600 7.665 7.665 7.665 13,675 -0.13(-1.73%)
May 22, 2014 7.821 7.960 7.764 7.800 17,167 +0.04(+0.52%)
May 21, 2014 7.120 7.840 7.080 7.760 58,235 +0.36(+4.86%)
May 20, 2014 6.880 7.760 6.880 7.400 64,293 +0.52(+7.56%)
May 19, 2014 6.800 6.920 6.720 6.880 40,349 +0.20(+2.99%)
May 16, 2014 7.080 7.080 6.680 6.680 77,339 -0.14(-2.05%)
May 15, 2014 7.040 7.040 6.800 6.820 53,311 -0.10(-1.45%)
May 14, 2014 6.800 6.960 6.794 6.920 18,040 +0.20(+2.98%)
May 13, 2014 6.480 6.800 6.440 6.720 67,327 +0.32(+5.00%)
May 12, 2014 6.040 6.702 6.040 6.400 134,450 +0.60(+10.34%)
May 09, 2014 6.752 6.752 5.680 5.800 147,997 -0.92(-13.69%)
May 08, 2014 6.800 6.920 6.680 6.720 77,509 +0.00(+0.00%)
May 07, 2014 7.160 7.200 6.600 6.720 84,671 -0.16(-2.33%)
May 06, 2014 6.800 7.000 6.680 6.880 62,451 +0.16(+2.38%)
May 05, 2014 6.840 6.840 6.680 6.720 39,731 +0.12(+1.82%)
May 02, 2014 6.640 6.800 6.560 6.600 57,881 -0.23(-3.42%)
May 01, 2014 6.920 7.000 6.732 6.834 64,400 +0.07(+1.09%)
Apr 30, 2014 6.720 6.880 6.600 6.760 26,344 +0.12(+1.81%)
Apr 29, 2014 6.400 6.800 6.320 6.640 128,450 +0.28(+4.40%)
Apr 28, 2014 7.440 7.680 6.200 6.360 355,688 -1.16(-15.43%)
Apr 25, 2014 7.920 8.040 7.440 7.520 143,507 -0.56(-6.93%)
Apr 24, 2014 8.280 9.160 7.800 8.080 246,762 -1.80(-18.22%)
Apr 23, 2014 10.12 10.24 9.640 9.880 25,446 -0.32(-3.14%)
Apr 22, 2014 10.40 10.40 9.920 10.20 27,380 +0.00(+0.00%)
Apr 21, 2014 9.080 10.28 9.080 10.20 57,738 +1.24(+13.84%)
Apr 17, 2014 8.880 8.960 8.960 8.960 48,275 +0.16(+1.82%)
Apr 16, 2014 8.899 9.280 8.800 8.800 81,337 +0.00(+0.00%)
Apr 15, 2014 9.120 9.280 8.320 8.800 111,672 -0.44(-4.76%)
Apr 14, 2014 9.320 9.800 9.120 9.240 82,759 -0.16(-1.70%)
Apr 11, 2014 9.440 9.720 9.320 9.400 41,818 -0.24(-2.49%)
Apr 10, 2014 10.24 10.40 9.520 9.640 35,746 -0.48(-4.74%)
Apr 09, 2014 10.20 10.48 10.00 10.12 41,031 +0.04(+0.40%)
Apr 08, 2014 10.08 10.32 10.00 10.08 51,263 -0.20(-1.95%)
Apr 07, 2014 11.04 11.08 10.04 10.28 34,151 -0.53(-4.89%)
Apr 04, 2014 11.24 11.32 10.80 10.81 29,694 -0.39(-3.50%)
Apr 03, 2014 11.36 11.64 11.20 11.20 42,401 -0.04(-0.36%)
Apr 02, 2014 11.60 11.68 11.20 11.24 28,363 -0.20(-1.75%)
Apr 01, 2014 12.20 12.40 11.40 11.44 114,853 +0.16(+1.42%)
Mar 31, 2014 11.40 11.48 11.08 11.28 13,807 +0.18(+1.61%)
Mar 28, 2014 10.00 11.24 10.00 11.10 29,439 +0.58(+5.53%)
Mar 27, 2014 10.80 10.80 10.00 10.52 42,094 -0.24(-2.23%)
Mar 26, 2014 11.28 11.52 10.52 10.76 31,706 -0.40(-3.58%)
Mar 25, 2014 10.88 11.32 10.88 11.16 30,845 +0.00(+0.00%)
Mar 24, 2014 11.92 12.02 10.64 11.16 51,266 -0.76(-6.38%)
Mar 21, 2014 12.24 12.24 11.80 11.92 16,578 -0.12(-1.00%)
Mar 20, 2014 11.72 12.20 11.72 12.04 12,093 +0.32(+2.73%)
Mar 19, 2014 12.48 12.52 11.64 11.72 42,335 -0.68(-5.48%)
Mar 18, 2014 12.68 12.68 12.24 12.40 15,390 +0.08(+0.65%)
Mar 17, 2014 12.80 12.80 12.32 12.32 40,002 -0.40(-3.14%)
Mar 14, 2014 12.40 12.80 12.40 12.72 28,324 +0.16(+1.27%)
Mar 13, 2014 12.96 13.12 12.56 12.56 16,115 -0.16(-1.26%)
Mar 12, 2014 13.08 13.56 12.38 12.72 70,990 -0.36(-2.76%)
Mar 11, 2014 13.20 13.60 13.00 13.08 117,393 +0.20(+1.57%)
Mar 10, 2014 13.20 13.36 12.80 12.88 96,511 +0.40(+3.21%)
Mar 07, 2014 12.92 13.44 12.40 12.48 48,979 -0.44(-3.41%)
Mar 06, 2014 12.92 13.20 12.60 12.92 64,826 +0.32(+2.57%)
Mar 05, 2014 12.08 12.92 12.00 12.60 91,352 +0.60(+4.97%)
Mar 04, 2014 11.92 12.24 11.60 12.00 127,563 +0.40(+3.45%)
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.