Canada markets open in 7 hours 52 minutes

Sequans Communications S.A. (SQNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5294+0.0192 (+3.76%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.48000.53000.47000.53000.530060,100
Apr 23, 20240.41000.51000.41000.51000.5100208,100
Apr 22, 20240.54000.55000.50000.50000.5000115,700
Apr 19, 20240.57000.57000.55000.56000.560033,700
Apr 18, 20240.65000.65000.57000.57000.5700221,300
Apr 17, 20240.57000.57000.52000.53000.5300196,600
Apr 16, 20240.56000.59000.55000.58000.580094,600
Apr 15, 20240.59000.59000.54000.56000.5600205,100
Apr 12, 20240.56000.58000.52000.57000.5700280,200
Apr 11, 20240.55000.55000.51000.54000.5400152,200
Apr 10, 20240.60000.60000.51000.51000.510080,100
Apr 09, 20240.55000.58000.52000.55000.5500374,400
Apr 08, 20240.51000.56000.51000.55000.5500482,400
Apr 05, 20240.58000.58000.45000.50000.5000478,900
Apr 04, 20240.44000.58000.44000.56000.5600931,700
Apr 03, 20240.38000.45000.38000.44000.4400757,000
Apr 02, 20240.36000.39000.36000.38000.3800585,900
Apr 01, 20240.40000.43000.34000.35000.3500507,900
Mar 28, 20240.43000.43000.39000.39000.3900356,300
Mar 27, 20240.46000.46000.40000.40000.4000238,900
Mar 26, 20240.45000.46000.39000.40000.4000510,200
Mar 25, 20240.45000.47000.45000.46000.460080,300
Mar 22, 20240.50000.50000.46000.47000.470092,400
Mar 21, 20240.45000.48000.45000.47000.4700198,500
Mar 20, 20240.47000.49000.45000.45000.4500205,600
Mar 19, 20240.48000.49000.45000.48000.480081,900
Mar 18, 20240.45000.52000.45000.49000.4900992,500
Mar 15, 20240.51000.51000.45000.45000.4500474,300
Mar 14, 20240.54000.54000.47000.47000.4700474,900
Mar 13, 20240.54000.54000.53000.54000.5400188,000
Mar 12, 20240.56000.57000.53000.54000.5400367,000
Mar 11, 20240.63000.64000.55000.56000.5600427,300
Mar 08, 20240.55000.61000.55000.61000.6100865,400
Mar 07, 20240.70000.74000.55000.56000.56001,055,500
Mar 06, 20240.73000.75000.70000.72000.7200433,300
Mar 05, 20240.75000.75000.70000.71000.7100398,200
Mar 04, 20240.72000.73000.70000.73000.7300466,100
Mar 01, 20240.67000.72000.66000.70000.70001,040,000
Feb 29, 20240.76000.77000.66000.67000.67001,160,500
Feb 28, 20240.84000.84000.76000.76000.7600851,700
Feb 27, 20240.90000.90000.80000.83000.8300621,400
Feb 26, 20240.91000.91000.77000.85000.85002,198,900
Feb 23, 20241.27001.27000.66000.90000.900012,549,700
Feb 22, 20242.58002.60002.56002.56002.5600299,300
Feb 21, 20242.51002.61002.51002.60002.6000423,700
Feb 20, 20242.87002.87002.51002.51002.5100905,200
Feb 16, 20242.90002.92002.88002.89002.890019,600
Feb 15, 20242.92002.92002.91002.92002.920021,400
Feb 14, 20242.93002.93002.89002.92002.920023,800
Feb 13, 20242.86002.91002.86002.90002.900035,100
Feb 12, 20242.86002.90002.86002.88002.880024,400
Feb 09, 20242.93002.93002.91002.91002.910037,500
Feb 08, 20242.97002.97002.91002.92002.920019,200
Feb 07, 20242.87002.91002.87002.90002.900025,100
Feb 06, 20242.90002.91002.88002.89002.8900121,600
Feb 05, 20242.89002.91002.88002.90002.900029,500
Feb 02, 20242.92002.92002.91002.92002.920058,800
Feb 01, 20242.93002.95002.93002.94002.940036,600
Jan 31, 20242.94002.95002.94002.95002.950060,000
Jan 30, 20242.93002.95002.92002.95002.950030,200
Jan 29, 20242.88002.93002.88002.93002.9300653,200
Jan 26, 20242.85002.90002.85002.89002.8900126,900
Jan 25, 20242.85002.87002.85002.87002.870068,900
Jan 24, 20242.87002.88002.84002.85002.850024,600
Jan 23, 20242.85002.88002.85002.88002.880032,700
Jan 22, 20242.87002.87002.85002.86002.860046,900
Jan 19, 20242.83002.87002.83002.86002.8600188,300
Jan 18, 20242.83002.85002.82002.84002.8400177,300
Jan 17, 20242.84002.85002.83002.83002.8300198,300
Jan 16, 20242.83002.85002.83002.84002.840030,100
Jan 12, 20242.83002.86002.83002.85002.850055,200
Jan 11, 20242.84002.84002.83002.84002.840042,500
Jan 10, 20242.83002.84002.83002.84002.840060,000
Jan 09, 20242.85002.85002.83002.85002.850081,100
Jan 08, 20242.82002.87002.82002.83002.830043,900
Jan 05, 20242.80002.83002.79002.83002.830049,000
Jan 04, 20242.80002.83002.78002.81002.810038,100
Jan 03, 20242.81002.82002.75002.79002.7900732,600
Jan 02, 20242.83002.83002.81002.81002.810063,700
Dec 29, 20232.82002.85002.82002.83002.830076,300
Dec 28, 20232.80002.83002.79002.81002.810089,400
Dec 27, 20232.80002.81002.79002.80002.8000225,800
Dec 26, 20232.79002.82002.79002.80002.8000116,400
Dec 22, 20232.79002.83002.79002.80002.800055,400
Dec 21, 20232.81002.84002.81002.82002.820039,900
Dec 20, 20232.81002.84002.81002.82002.820012,200
Dec 19, 20232.81002.84002.81002.83002.830085,400
Dec 18, 20232.83002.85002.82002.83002.830047,000
Dec 15, 20232.80002.81002.80002.81002.810028,800
Dec 14, 20232.77002.80002.77002.79002.790027,300
Dec 13, 20232.79002.82002.77002.80002.800050,300
Dec 12, 20232.82002.82002.80002.82002.820062,000
Dec 11, 20232.81002.82002.80002.82002.82007,400
Dec 08, 20232.81002.82002.79002.82002.820045,500
Dec 07, 20232.79002.81002.77002.79002.7900186,900
Dec 06, 20232.78002.82002.78002.82002.820055,600
Dec 05, 20232.90002.90002.76002.79002.7900552,900
Dec 04, 20232.89002.89002.86002.89002.890030,000
Dec 01, 20232.88002.89002.87002.89002.890019,600
Nov 30, 20232.86002.88002.86002.88002.880016,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...