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 )

0.5542 -0.0908 (-14.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 31, 2018 7.200 7.280 5.880 6.880 310,678 -0.44(-6.01%)
Jul 30, 2018 7.840 7.840 7.000 7.320 126,756 -0.52(-6.63%)
Jul 27, 2018 7.920 7.920 7.840 7.840 18,825 -0.12(-1.51%)
Jul 26, 2018 7.840 8.000 7.840 7.960 20,220 +0.00(+0.00%)
Jul 25, 2018 7.880 8.000 7.800 7.960 37,515 +0.12(+1.53%)
Jul 24, 2018 7.800 7.920 7.760 7.840 39,664 -0.04(-0.51%)
Jul 23, 2018 7.960 7.996 7.800 7.880 28,817 -0.08(-1.01%)
Jul 20, 2018 7.880 8.000 7.800 7.960 14,478 +0.00(+0.00%)
Jul 19, 2018 7.880 8.000 7.720 7.960 20,528 +0.12(+1.53%)
Jul 18, 2018 7.760 8.000 7.760 7.840 7,095 +0.04(+0.51%)
Jul 17, 2018 7.680 7.880 7.680 7.800 41,271 +0.08(+1.04%)
Jul 16, 2018 7.960 8.040 7.640 7.720 74,061 -0.28(-3.50%)
Jul 13, 2018 8.040 8.280 7.960 8.000 81,324 -0.08(-0.99%)
Jul 12, 2018 8.240 8.265 8.000 8.080 40,958 +0.04(+0.50%)
Jul 11, 2018 8.240 8.360 8.000 8.040 89,469 -0.20(-2.43%)
Jul 10, 2018 8.280 8.400 8.200 8.240 33,038 -0.08(-0.96%)
Jul 09, 2018 8.360 8.480 8.360 8.320 24,498 -0.08(-0.95%)
Jul 06, 2018 8.640 8.640 8.200 8.400 31,351 -0.24(-2.78%)
Jul 05, 2018 8.360 8.680 8.240 8.640 29,678 +0.40(+4.85%)
Jul 03, 2018 8.240 8.240 8.240 0 -0.16(-1.90%)
Jul 02, 2018 8.200 8.400 8.200 8.400 16,461 +0.24(+2.94%)
Jun 29, 2018 8.160 8.400 8.126 8.160 10,073 +0.00(+0.00%)
Jun 28, 2018 8.080 8.200 8.040 8.160 17,152 +0.04(+0.49%)
Jun 27, 2018 8.200 8.200 8.040 8.120 49,308 -0.08(-0.98%)
Jun 26, 2018 8.160 8.360 8.080 8.200 56,573 +0.12(+1.49%)
Jun 25, 2018 8.080 8.189 8.040 8.080 24,562 +0.00(+0.00%)
Jun 22, 2018 8.440 8.440 8.080 8.080 31,246 -0.32(-3.81%)
Jun 21, 2018 8.320 8.456 8.240 8.400 28,824 +0.04(+0.48%)
Jun 20, 2018 8.240 8.360 8.236 8.360 18,294 +0.12(+1.46%)
Jun 19, 2018 8.360 8.366 7.840 8.240 84,946 -0.12(-1.44%)
Jun 18, 2018 8.440 8.486 8.280 8.360 33,605 -0.04(-0.48%)
Jun 15, 2018 8.720 8.320 8.400 38,847 -0.32(-3.67%)
Jun 14, 2018 8.640 8.880 8.640 8.720 164,685 +0.16(+1.87%)
Jun 13, 2018 8.040 8.960 8.040 8.560 238,941 +0.56(+7.00%)
Jun 12, 2018 7.840 8.120 7.840 8.000 44,189 +0.00(+0.00%)
Jun 11, 2018 7.600 8.280 7.600 8.000 69,736 +0.36(+4.71%)
Jun 08, 2018 7.680 7.881 7.600 7.640 21,163 -0.04(-0.52%)
Jun 07, 2018 7.880 7.952 7.600 7.680 21,251 -0.20(-2.54%)
Jun 06, 2018 7.960 7.520 7.880 31,815 +0.16(+2.07%)
Jun 05, 2018 7.480 7.800 7.280 7.720 36,503 +0.24(+3.21%)
Jun 04, 2018 7.520 7.549 7.400 7.480 16,933 +0.04(+0.54%)
Jun 01, 2018 7.720 7.960 7.320 7.440 55,118 -0.36(-4.62%)
May 31, 2018 7.680 7.840 7.644 7.800 22,848 +0.04(+0.52%)
May 30, 2018 7.800 8.000 7.640 7.760 27,089 +0.00(+0.00%)
May 29, 2018 7.800 7.960 7.640 7.760 11,754 +0.00(+0.00%)
May 25, 2018 7.760 7.760 7.760 0 -0.20(-2.51%)
May 24, 2018 8.080 8.360 7.840 7.960 55,077 -0.04(-0.50%)
May 23, 2018 7.880 8.224 7.800 8.000 52,193 +0.04(+0.50%)
May 22, 2018 7.240 8.280 7.240 7.960 225,580 +0.80(+11.17%)
May 21, 2018 7.240 7.324 7.120 7.160 41,352 -0.08(-1.10%)
May 18, 2018 6.880 7.293 6.880 7.240 61,923 +0.32(+4.62%)
May 17, 2018 6.800 7.080 6.760 6.920 42,794 +0.16(+2.37%)
May 16, 2018 6.880 6.960 6.720 6.760 23,501 -0.12(-1.74%)
May 15, 2018 6.880 6.941 6.720 6.880 33,904 +0.00(+0.00%)
May 14, 2018 6.800 7.130 6.760 6.880 35,789 +0.04(+0.58%)
May 11, 2018 6.760 6.880 6.640 6.840 19,790 +0.12(+1.79%)
May 10, 2018 6.520 6.960 6.520 6.720 40,443 -0.20(-2.89%)
May 09, 2018 6.640 6.940 6.440 6.920 31,627 +0.32(+4.85%)
May 08, 2018 6.680 6.840 6.320 6.600 440,970 +0.16(+2.48%)
May 07, 2018 6.400 6.600 6.280 6.440 55,078 +0.16(+2.55%)
May 04, 2018 6.080 6.520 6.000 6.280 192,848 +0.16(+2.61%)
May 03, 2018 6.440 6.596 6.080 6.120 108,093 -0.40(-6.13%)
May 02, 2018 6.840 6.960 6.480 6.520 68,587 +0.12(+1.87%)
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.