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 (%)
Jul 29, 2016 7.680 7.880 7.400 7.720 13,534 +0.24(+3.21%)
Jul 28, 2016 8.000 8.000 7.240 7.480 29,302 -0.60(-7.40%)
Jul 27, 2016 8.040 8.280 8.000 8.078 9,287 +0.04(+0.47%)
Jul 26, 2016 7.884 8.080 7.800 8.040 13,310 -0.04(-0.50%)
Jul 25, 2016 8.200 8.560 8.000 8.080 15,127 -0.08(-0.98%)
Jul 22, 2016 8.040 8.240 7.800 8.160 23,315 +0.20(+2.51%)
Jul 21, 2016 8.280 8.440 7.933 7.960 34,281 -0.40(-4.78%)
Jul 20, 2016 8.160 8.480 8.160 8.360 14,217 +0.08(+0.97%)
Jul 19, 2016 8.680 8.680 8.200 8.280 6,912 -0.16(-1.90%)
Jul 18, 2016 8.440 8.600 8.440 8.440 2,726 -0.04(-0.47%)
Jul 15, 2016 8.600 8.640 8.000 8.480 15,618 -0.20(-2.30%)
Jul 14, 2016 8.956 8.960 8.640 8.680 22,273 -0.16(-1.81%)
Jul 13, 2016 9.040 9.200 8.600 8.840 19,491 -0.68(-7.14%)
Jul 12, 2016 9.640 9.880 9.400 9.520 14,130 +0.36(+3.93%)
Jul 11, 2016 8.600 9.840 8.600 9.160 37,597 +0.44(+5.05%)
Jul 08, 2016 8.633 8.720 8.480 8.720 1,330 +0.28(+3.32%)
Jul 07, 2016 8.440 8.640 8.358 8.440 4,445 +0.08(+0.96%)
Jul 06, 2016 8.000 8.600 7.960 8.360 36,661 +0.36(+4.51%)
Jul 05, 2016 8.400 8.400 7.960 8.000 4,114 -0.32(-3.85%)
Jul 01, 2016 8.280 8.320 8.320 8.320 1,850 +0.12(+1.46%)
Jun 30, 2016 7.628 8.560 7.628 8.200 15,421 +0.48(+6.22%)
Jun 29, 2016 7.557 7.800 7.440 7.720 10,742 +0.28(+3.76%)
Jun 28, 2016 7.760 7.840 7.400 7.440 4,452 +0.04(+0.54%)
Jun 27, 2016 8.360 8.360 7.000 7.400 64,772 -0.88(-10.63%)
Jun 24, 2016 8.160 8.360 8.000 8.280 10,521 -0.12(-1.43%)
Jun 23, 2016 8.270 8.400 8.200 8.400 2,005 +0.20(+2.44%)
Jun 22, 2016 8.600 8.720 8.160 8.200 4,508 -0.16(-1.91%)
Jun 21, 2016 8.200 8.360 8.000 8.360 3,052 +0.12(+1.46%)
Jun 20, 2016 8.120 8.520 8.000 8.240 15,684 +0.12(+1.48%)
Jun 17, 2016 8.286 8.360 8.000 8.120 27,370 -0.20(-2.40%)
Jun 16, 2016 8.700 8.700 8.240 8.320 13,203 -0.20(-2.35%)
Jun 15, 2016 8.800 8.920 8.480 8.520 9,617 -0.20(-2.29%)
Jun 14, 2016 8.760 9.000 8.600 8.720 15,811 +0.00(+0.00%)
Jun 13, 2016 8.560 8.960 8.560 8.720 11,834 +0.04(+0.46%)
Jun 10, 2016 8.800 8.960 8.440 8.680 16,856 -0.16(-1.81%)
Jun 09, 2016 9.000 9.020 8.800 8.840 8,060 -0.16(-1.78%)
Jun 08, 2016 8.960 9.200 8.680 9.000 21,141 +0.12(+1.35%)
Jun 07, 2016 8.800 9.080 8.680 8.880 9,650 -0.12(-1.33%)
Jun 06, 2016 8.960 9.200 8.800 9.000 7,697 -0.08(-0.88%)
Jun 03, 2016 9.000 9.240 8.840 9.080 6,598 +0.28(+3.18%)
Jun 02, 2016 8.680 8.960 8.640 8.800 10,728 +0.16(+1.85%)
Jun 01, 2016 9.080 9.080 8.400 8.640 29,121 -0.52(-5.68%)
May 31, 2016 9.640 9.640 8.800 9.160 11,841 -0.04(-0.43%)
May 27, 2016 9.120 9.200 9.200 9.200 14,925 +0.00(+0.00%)
May 26, 2016 9.320 9.560 9.080 9.200 14,076 -0.04(-0.43%)
May 25, 2016 9.320 9.600 9.000 9.240 7,365 -0.12(-1.28%)
May 24, 2016 9.320 9.960 9.320 9.360 21,450 +0.04(+0.43%)
May 23, 2016 9.000 9.440 9.000 9.320 14,367 +0.36(+4.02%)
May 20, 2016 8.360 9.134 8.360 8.960 14,155 +0.56(+6.67%)
May 19, 2016 8.680 8.680 8.240 8.400 19,646 -0.24(-2.78%)
May 18, 2016 8.560 9.000 8.560 8.640 11,150 +0.16(+1.89%)
May 17, 2016 8.520 8.880 8.480 8.480 24,192 +0.16(+1.92%)
May 16, 2016 8.280 8.400 8.200 8.320 10,049 +0.04(+0.48%)
May 13, 2016 8.280 8.400 8.240 8.280 12,666 +0.04(+0.49%)
May 12, 2016 8.520 8.800 8.240 8.240 7,782 -0.20(-2.37%)
May 11, 2016 8.400 8.680 8.200 8.440 18,556 +0.00(+0.00%)
May 10, 2016 8.560 8.680 8.200 8.440 21,305 -0.16(-1.86%)
May 09, 2016 8.640 8.840 8.520 8.600 8,211 -0.04(-0.46%)
May 06, 2016 8.756 8.800 8.560 8.640 8,162 -0.12(-1.37%)
May 05, 2016 8.760 9.000 8.520 8.760 9,444 -0.04(-0.45%)
May 04, 2016 8.600 8.880 8.600 8.800 17,785 +0.32(+3.77%)
May 03, 2016 9.200 9.200 8.480 8.480 43,762 -0.76(-8.23%)
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.