Advertisement
U.S. markets open in 4 hours 52 minutes

Sequans Communications S.A. (SQNS)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
2.8100+0.0400 (+1.44%)
At close: 04:00PM EST
2.7800 -0.03 (-1.07%)
Pre-Market: 04:09AM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20242.80002.82002.68002.81002.8100137,800
Nov 22, 20242.78002.80002.74002.77002.770075,400
Nov 21, 20242.80002.82002.72002.80002.8000119,400
Nov 20, 20242.63002.81002.62002.79002.7900134,800
Nov 19, 20242.51002.70002.45002.69002.6900148,200
Nov 18, 20242.56002.67002.52002.60002.600064,300
Nov 15, 20242.62002.62002.51002.57002.5700101,200
Nov 14, 20242.64002.71002.64002.65002.650040,500
Nov 13, 20242.77002.80002.63002.66002.660083,800
Nov 12, 20242.73002.81002.72002.75002.750066,000
Nov 11, 20242.70002.82002.65002.82002.820094,700
Nov 08, 20242.68002.75002.57002.64002.6400113,000
Nov 07, 20242.86002.90002.71002.80002.8000119,000
Nov 06, 20242.60002.98002.60002.88002.8800313,600
Nov 05, 20242.75002.98002.66002.71002.7100910,900
Nov 04, 20242.63002.71002.51002.55002.5500157,800
Nov 01, 20242.41002.61002.36002.60002.6000191,200
Oct 31, 20242.35002.40002.35002.40002.4000255,000
Oct 30, 20242.41002.41002.26002.29002.290044,400
Oct 29, 20242.34002.40002.25002.35002.350077,800
Oct 28, 20242.30002.36002.28002.34002.340044,800
Oct 25, 20242.33002.38002.28002.36002.360022,800
Oct 24, 20242.32002.33002.30002.30002.300021,300
Oct 23, 20242.39002.45002.36002.37002.370014,300
Oct 22, 20242.38002.39002.32002.39002.390018,500
Oct 21, 20242.36002.42002.28002.33002.330059,600
Oct 18, 20242.36002.48002.35002.47002.470085,900
Oct 17, 20242.34002.39002.29002.37002.370031,700
Oct 16, 20242.27002.38002.26002.36002.360098,400
Oct 15, 20242.35002.40002.26002.28002.280065,300
Oct 14, 20242.30002.42002.30002.30002.3000112,500
Oct 11, 20242.38002.46002.36002.40002.400056,500
Oct 10, 20242.38002.40002.30002.39002.3900113,800
Oct 09, 20242.57002.67002.36002.40002.4000153,000
Oct 09, 20244:10 Stock Split
Oct 08, 20242.55002.62502.52502.57502.575057,680
Oct 07, 20242.52502.70002.50002.60002.600074,800
Oct 04, 20242.67502.75002.50002.67502.675053,120
Oct 03, 20242.77502.82502.65002.72502.725021,600
Oct 02, 20242.65002.92502.57502.85002.8500163,320
Oct 01, 20243.05003.12502.62502.77502.7750190,640
Sep 30, 20242.80003.05002.80002.97502.9750297,080
Sep 27, 20242.85002.87502.67502.77502.775089,480
Sep 26, 20242.50002.77502.45002.75002.7500157,920
Sep 25, 20242.57502.57502.45002.55002.550050,120
Sep 24, 20242.52502.57502.42502.57502.5750109,160
Sep 23, 20242.52502.57502.42502.47502.475083,560
Sep 20, 20242.45002.60002.45002.52502.525061,760
Sep 19, 20242.50002.55002.45002.47502.475065,720
Sep 18, 20242.42502.62502.42502.52502.5250129,280
Sep 17, 20242.42502.50002.40002.50002.500073,280
Sep 16, 20242.45002.50002.42502.42502.425071,560
Sep 13, 20242.47502.57502.45002.50002.500059,120
Sep 12, 20242.50002.57502.40002.52502.525095,800
Sep 11, 20242.45002.50002.37502.42502.4250131,800
Sep 10, 20242.60002.65002.45002.45002.4500133,200
Sep 09, 20242.65002.65002.50002.55002.550083,360
Sep 06, 20242.60002.77502.60002.60002.600081,800
Sep 05, 20242.37502.85002.37502.80002.8000416,360
Sep 04, 20242.37502.47502.37502.45002.450098,160
Sep 03, 20242.50002.65002.42502.42502.4250138,320
Aug 30, 20242.40002.57502.35002.50002.5000300,800
Aug 29, 20242.55002.57502.37502.40002.4000434,520
Aug 28, 20242.62502.77502.52502.55002.5500794,800
Aug 27, 20243.05003.05002.67502.70002.7000646,640
Aug 26, 20243.15003.25002.67502.95002.95002,226,240
Aug 23, 20243.95004.27502.75002.87502.875033,638,080
Aug 22, 20241.32501.47501.32501.35001.350059,840
Aug 21, 20241.42501.42501.32501.37501.375014,840
Aug 20, 20241.40001.50001.40001.45001.450037,360
Aug 19, 20241.35001.42501.35001.40001.400044,880
Aug 16, 20241.37501.37501.35001.35001.350026,920
Aug 15, 20241.35001.40001.32501.37501.37507,080
Aug 14, 20241.32501.42501.32501.35001.350013,560
Aug 13, 20241.35001.40001.32501.40001.400071,520
Aug 12, 20241.30001.42501.30001.40001.400029,560
Aug 09, 20241.37501.42501.32501.40001.400059,680
Aug 08, 20241.32501.37501.32501.35001.350046,960
Aug 07, 20241.30001.40001.22501.32501.325086,320
Aug 06, 20241.25001.32501.25001.32501.325054,800
Aug 05, 20241.25001.27501.17501.25001.250018,280
Aug 02, 20241.30001.30001.20001.22501.225050,320
Aug 01, 20241.27501.30001.27501.27501.275014,000
Jul 31, 20241.27501.30001.27501.30001.30006,000
Jul 30, 20241.22501.30001.22501.27501.275013,760
Jul 29, 20241.25001.30001.25001.25001.250067,680
Jul 26, 20241.32501.35001.25001.30001.300017,720
Jul 25, 20241.35001.35001.30001.32501.32507,960
Jul 24, 20241.35001.35001.25001.32501.325022,240
Jul 23, 20241.15001.35001.15001.35001.350089,680
Jul 22, 20241.20001.25001.15001.15001.150028,680
Jul 19, 20241.20001.27501.20001.22501.225022,280
Jul 18, 20241.20001.27501.17501.20001.200028,920
Jul 17, 20241.22501.22501.15001.15001.150039,440
Jul 16, 20241.12501.25001.12501.20001.200056,440
Jul 15, 20241.35001.35000.95001.22501.225091,840
Jul 12, 20241.32501.47501.32501.42501.425039,800
Jul 11, 20241.32501.40001.27501.40001.400037,800
Jul 10, 20241.32501.37501.25001.27501.275061,080
Jul 09, 20241.37501.37501.27501.35001.350022,760
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...