NYSE - Nasdaq Real Time Price USD

Sequans Communications S.A. (SQNS)

Compare
2.4972 +0.0972 (+4.05%)
As of 11:17 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2.4100 2.5200 2.3610 2.4972 2.4972 21,332
Oct 31, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 255,000
Oct 30, 2024 2.4100 2.4100 2.2600 2.2900 2.2900 44,400
Oct 29, 2024 2.3400 2.4000 2.2500 2.3500 2.3500 77,800
Oct 28, 2024 2.3000 2.3600 2.2800 2.3400 2.3400 44,800
Oct 25, 2024 2.3300 2.3800 2.2800 2.3600 2.3600 22,800
Oct 24, 2024 2.3200 2.3300 2.3000 2.3000 2.3000 21,300
Oct 23, 2024 2.3900 2.4500 2.3600 2.3700 2.3700 14,300
Oct 22, 2024 2.3800 2.3900 2.3200 2.3900 2.3900 18,500
Oct 21, 2024 2.3600 2.4200 2.2800 2.3300 2.3300 59,600
Oct 18, 2024 2.3600 2.4800 2.3500 2.4700 2.4700 85,900
Oct 17, 2024 2.3400 2.3900 2.2900 2.3700 2.3700 31,700
Oct 16, 2024 2.2700 2.3800 2.2600 2.3600 2.3600 98,400
Oct 15, 2024 2.3500 2.4000 2.2600 2.2800 2.2800 65,300
Oct 14, 2024 2.3000 2.4200 2.3000 2.3000 2.3000 112,500
Oct 11, 2024 2.3800 2.4600 2.3600 2.4000 2.4000 56,500
Oct 10, 2024 2.3800 2.4000 2.3000 2.3900 2.3900 113,800
Oct 9, 2024 4:10 Stock Splits
Oct 9, 2024 2.5700 2.6700 2.3600 2.4000 2.4000 153,000
Oct 8, 2024 2.5500 2.6250 2.5250 2.5750 2.5750 57,680
Oct 7, 2024 2.5250 2.7000 2.5000 2.6000 2.6000 74,800
Oct 4, 2024 2.6750 2.7500 2.5000 2.6750 2.6750 53,120
Oct 3, 2024 2.7750 2.8250 2.6500 2.7250 2.7250 21,600
Oct 2, 2024 2.6500 2.9250 2.5750 2.8500 2.8500 163,320
Oct 1, 2024 3.0500 3.1250 2.6250 2.7750 2.7750 190,640
Sep 30, 2024 2.8000 3.0500 2.8000 2.9750 2.9750 297,080
Sep 27, 2024 2.8500 2.8750 2.6750 2.7750 2.7750 89,480
Sep 26, 2024 2.5000 2.7750 2.4500 2.7500 2.7500 157,920
Sep 25, 2024 2.5750 2.5750 2.4500 2.5500 2.5500 50,120
Sep 24, 2024 2.5250 2.5750 2.4250 2.5750 2.5750 109,160
Sep 23, 2024 2.5250 2.5750 2.4250 2.4750 2.4750 83,560
Sep 20, 2024 2.4500 2.6000 2.4500 2.5250 2.5250 61,760
Sep 19, 2024 2.5000 2.5500 2.4500 2.4750 2.4750 65,720
Sep 18, 2024 2.4250 2.6250 2.4250 2.5250 2.5250 129,280
Sep 17, 2024 2.4250 2.5000 2.4000 2.5000 2.5000 73,280
Sep 16, 2024 2.4500 2.5000 2.4250 2.4250 2.4250 71,560
Sep 13, 2024 2.4750 2.5750 2.4500 2.5000 2.5000 59,120
Sep 12, 2024 2.5000 2.5750 2.4000 2.5250 2.5250 95,800
Sep 11, 2024 2.4500 2.5000 2.3750 2.4250 2.4250 131,800
Sep 10, 2024 2.6000 2.6500 2.4500 2.4500 2.4500 133,200
Sep 9, 2024 2.6500 2.6500 2.5000 2.5500 2.5500 83,360
Sep 6, 2024 2.6000 2.7750 2.6000 2.6000 2.6000 81,800
Sep 5, 2024 2.3750 2.8500 2.3750 2.8000 2.8000 416,360
Sep 4, 2024 2.3750 2.4750 2.3750 2.4500 2.4500 98,160
Sep 3, 2024 2.5000 2.6500 2.4250 2.4250 2.4250 138,320
Aug 30, 2024 2.4000 2.5750 2.3500 2.5000 2.5000 300,800
Aug 29, 2024 2.5500 2.5750 2.3750 2.4000 2.4000 434,520
Aug 28, 2024 2.6250 2.7750 2.5250 2.5500 2.5500 794,800
Aug 27, 2024 3.0500 3.0500 2.6750 2.7000 2.7000 646,640
Aug 26, 2024 3.1500 3.2500 2.6750 2.9500 2.9500 2,226,240
Aug 23, 2024 3.9500 4.2750 2.7500 2.8750 2.8750 33,638,080
Aug 22, 2024 1.3250 1.4750 1.3250 1.3500 1.3500 59,840
Aug 21, 2024 1.4250 1.4250 1.3250 1.3750 1.3750 14,840
Aug 20, 2024 1.4000 1.5000 1.4000 1.4500 1.4500 37,360
Aug 19, 2024 1.3500 1.4250 1.3500 1.4000 1.4000 44,880
Aug 16, 2024 1.3750 1.3750 1.3500 1.3500 1.3500 26,920
Aug 15, 2024 1.3500 1.4000 1.3250 1.3750 1.3750 7,080
Aug 14, 2024 1.3250 1.4250 1.3250 1.3500 1.3500 13,560
Aug 13, 2024 1.3500 1.4000 1.3250 1.4000 1.4000 71,520
Aug 12, 2024 1.3000 1.4250 1.3000 1.4000 1.4000 29,560
Aug 9, 2024 1.3750 1.4250 1.3250 1.4000 1.4000 59,680
Aug 8, 2024 1.3250 1.3750 1.3250 1.3500 1.3500 46,960
Aug 7, 2024 1.3000 1.4000 1.2250 1.3250 1.3250 86,320
Aug 6, 2024 1.2500 1.3250 1.2500 1.3250 1.3250 54,800
Aug 5, 2024 1.2500 1.2750 1.1750 1.2500 1.2500 18,280
Aug 2, 2024 1.3000 1.3000 1.2000 1.2250 1.2250 50,320
Aug 1, 2024 1.2750 1.3000 1.2750 1.2750 1.2750 14,000
Jul 31, 2024 1.2750 1.3000 1.2750 1.3000 1.3000 6,000
Jul 30, 2024 1.2250 1.3000 1.2250 1.2750 1.2750 13,760
Jul 29, 2024 1.2500 1.3000 1.2500 1.2500 1.2500 67,680
Jul 26, 2024 1.3250 1.3500 1.2500 1.3000 1.3000 17,720
Jul 25, 2024 1.3500 1.3500 1.3000 1.3250 1.3250 7,960
Jul 24, 2024 1.3500 1.3500 1.2500 1.3250 1.3250 22,240
Jul 23, 2024 1.1500 1.3500 1.1500 1.3500 1.3500 89,680
Jul 22, 2024 1.2000 1.2500 1.1500 1.1500 1.1500 28,680
Jul 19, 2024 1.2000 1.2750 1.2000 1.2250 1.2250 22,280
Jul 18, 2024 1.2000 1.2750 1.1750 1.2000 1.2000 28,920
Jul 17, 2024 1.2250 1.2250 1.1500 1.1500 1.1500 39,440
Jul 16, 2024 1.1250 1.2500 1.1250 1.2000 1.2000 56,440
Jul 15, 2024 1.3500 1.3500 0.9500 1.2250 1.2250 91,840
Jul 12, 2024 1.3250 1.4750 1.3250 1.4250 1.4250 39,800
Jul 11, 2024 1.3250 1.4000 1.2750 1.4000 1.4000 37,800
Jul 10, 2024 1.3250 1.3750 1.2500 1.2750 1.2750 61,080
Jul 9, 2024 1.3750 1.3750 1.2750 1.3500 1.3500 22,760
Jul 8, 2024 1.3750 1.4250 1.3250 1.3750 1.3750 26,480
Jul 5, 2024 1.3250 1.3750 1.3250 1.3750 1.3750 53,440
Jul 3, 2024 1.2500 1.3500 1.2500 1.3250 1.3250 6,680
Jul 2, 2024 1.1750 1.3500 1.1750 1.3000 1.3000 11,080
Jul 1, 2024 1.2750 1.5000 1.2500 1.3000 1.3000 106,240
Jun 28, 2024 1.2500 1.2750 1.2250 1.2500 1.2500 24,400
Jun 27, 2024 1.2250 1.2500 1.2250 1.2500 1.2500 26,280
Jun 26, 2024 1.2500 1.3250 1.2250 1.2500 1.2500 39,480
Jun 25, 2024 1.3000 1.3000 1.1750 1.2250 1.2250 21,560
Jun 24, 2024 1.3250 1.3250 1.2250 1.2500 1.2500 64,600
Jun 21, 2024 1.2250 1.3250 1.2000 1.2250 1.2250 38,040
Jun 20, 2024 1.2000 1.2250 1.1750 1.2000 1.2000 46,240
Jun 18, 2024 1.2500 1.2500 1.0750 1.2000 1.2000 347,320
Jun 17, 2024 1.4500 1.5250 1.3000 1.3000 1.3000 36,000
Jun 14, 2024 1.4250 1.5000 1.3750 1.4500 1.4500 10,960
Jun 13, 2024 1.6250 1.6250 1.4250 1.5000 1.5000 16,040
Jun 12, 2024 1.4000 1.4750 1.4000 1.4750 1.4750 9,440
Jun 11, 2024 1.6250 1.6500 1.3750 1.3750 1.3750 56,000
Jun 10, 2024 1.6500 1.7500 1.6000 1.6250 1.6250 35,440
Jun 7, 2024 1.6000 1.6750 1.6000 1.6250 1.6250 3,160
Jun 6, 2024 1.6000 1.6750 1.5500 1.6000 1.6000 14,640
Jun 5, 2024 1.7500 1.7750 1.5250 1.5500 1.5500 69,280
Jun 4, 2024 1.7250 1.8750 1.6750 1.7250 1.7250 28,800
Jun 3, 2024 2.0000 2.0000 1.7000 1.7500 1.7500 46,080
May 31, 2024 1.7750 1.9500 1.7500 1.9500 1.9500 31,480
May 30, 2024 1.6250 2.0000 1.6250 1.8500 1.8500 112,120
May 29, 2024 1.8250 1.8250 1.6250 1.7250 1.7250 18,800
May 28, 2024 1.7000 1.8500 1.6750 1.7250 1.7250 134,880
May 24, 2024 1.5500 1.7000 1.5250 1.7000 1.7000 48,840
May 23, 2024 1.5250 1.7500 1.4000 1.6000 1.6000 63,080
May 22, 2024 1.7750 1.8250 1.4500 1.5000 1.5000 176,240
May 21, 2024 1.2500 1.7750 1.2500 1.7500 1.7500 333,120
May 20, 2024 1.2750 1.3750 1.2500 1.2500 1.2500 81,080
May 17, 2024 1.2750 1.4500 1.2750 1.3000 1.3000 78,280
May 16, 2024 1.1750 1.2750 1.1750 1.2500 1.2500 51,840
May 15, 2024 1.1750 1.2500 1.1750 1.2250 1.2250 28,320
May 14, 2024 1.2500 1.2500 1.1750 1.2000 1.2000 43,000
May 13, 2024 1.2750 1.2750 1.2000 1.2500 1.2500 15,160
May 10, 2024 1.2250 1.2500 1.1250 1.2500 1.2500 43,120
May 9, 2024 1.2750 1.2750 1.1750 1.2000 1.2000 18,840
May 8, 2024 1.3250 1.3250 1.2000 1.2500 1.2500 64,320
May 7, 2024 1.4000 1.4000 1.3000 1.3000 1.3000 25,000
May 6, 2024 1.2500 1.3750 1.2500 1.3500 1.3500 15,400
May 3, 2024 1.2250 1.3750 1.2250 1.3750 1.3750 55,160
May 2, 2024 1.2250 1.2750 1.1500 1.2750 1.2750 26,640
May 1, 2024 1.3500 1.3750 1.2250 1.2250 1.2250 25,840
Apr 30, 2024 1.3500 1.3500 1.2000 1.2250 1.2250 28,480
Apr 29, 2024 1.3750 1.3750 1.3000 1.3500 1.3500 43,840
Apr 26, 2024 1.3750 1.4000 1.2750 1.3250 1.3250 21,320
Apr 25, 2024 1.3750 1.4000 1.2750 1.2750 1.2750 65,200
Apr 24, 2024 1.2000 1.3250 1.1750 1.3250 1.3250 24,040
Apr 23, 2024 1.0250 1.2750 1.0250 1.2750 1.2750 83,240
Apr 22, 2024 1.3500 1.3750 1.2500 1.2500 1.2500 46,280
Apr 19, 2024 1.4250 1.4250 1.3750 1.4000 1.4000 13,480
Apr 18, 2024 1.6250 1.6250 1.4250 1.4250 1.4250 88,520
Apr 17, 2024 1.4250 1.4250 1.3000 1.3250 1.3250 78,640
Apr 16, 2024 1.4000 1.4750 1.3750 1.4500 1.4500 37,840
Apr 15, 2024 1.4750 1.4750 1.3500 1.4000 1.4000 82,040
Apr 12, 2024 1.4000 1.4500 1.3000 1.4250 1.4250 112,080
Apr 11, 2024 1.3750 1.3750 1.2750 1.3500 1.3500 60,880
Apr 10, 2024 1.5000 1.5000 1.2750 1.2750 1.2750 32,040
Apr 9, 2024 1.3750 1.4500 1.3000 1.3750 1.3750 149,760
Apr 8, 2024 1.2750 1.4000 1.2750 1.3750 1.3750 192,960
Apr 5, 2024 1.4500 1.4500 1.1250 1.2500 1.2500 226,840
Apr 4, 2024 1.1000 1.4500 1.1000 1.4000 1.4000 372,680
Apr 3, 2024 0.9500 1.1250 0.9500 1.1000 1.1000 302,800
Apr 2, 2024 0.9000 0.9750 0.9000 0.9500 0.9500 234,360
Apr 1, 2024 1.0000 1.0750 0.8500 0.8750 0.8750 203,160
Mar 28, 2024 1.0750 1.0750 0.9750 0.9750 0.9750 142,520
Mar 27, 2024 1.1500 1.1500 1.0000 1.0000 1.0000 95,560
Mar 26, 2024 1.1250 1.1500 0.9750 1.0000 1.0000 204,080
Mar 25, 2024 1.1250 1.1750 1.1250 1.1500 1.1500 32,120
Mar 22, 2024 1.2500 1.2500 1.1500 1.1750 1.1750 36,960
Mar 21, 2024 1.1250 1.2000 1.1250 1.1750 1.1750 79,400
Mar 20, 2024 1.1750 1.2250 1.1250 1.1250 1.1250 82,240
Mar 19, 2024 1.2000 1.2250 1.1250 1.2000 1.2000 32,760
Mar 18, 2024 1.1250 1.3000 1.1250 1.2250 1.2250 397,000
Mar 15, 2024 1.2750 1.2750 1.1250 1.1250 1.1250 189,720
Mar 14, 2024 1.3500 1.3500 1.1750 1.1750 1.1750 189,960
Mar 13, 2024 1.3500 1.3500 1.3250 1.3500 1.3500 75,200
Mar 12, 2024 1.4000 1.4250 1.3250 1.3500 1.3500 146,800
Mar 11, 2024 1.5750 1.6000 1.3750 1.4000 1.4000 170,920
Mar 8, 2024 1.3750 1.5250 1.3750 1.5250 1.5250 347,800
Mar 7, 2024 1.7500 1.8500 1.3750 1.4000 1.4000 422,200
Mar 6, 2024 1.8250 1.8750 1.7500 1.8000 1.8000 173,320
Mar 5, 2024 1.8750 1.8750 1.7500 1.7750 1.7750 159,280
Mar 4, 2024 1.8000 1.8250 1.7500 1.8250 1.8250 186,440
Mar 1, 2024 1.6750 1.8000 1.6500 1.7500 1.7500 416,000
Feb 29, 2024 1.9000 1.9250 1.6500 1.6750 1.6750 464,200
Feb 28, 2024 2.1000 2.1000 1.9000 1.9000 1.9000 340,680
Feb 27, 2024 2.2500 2.2500 2.0000 2.0750 2.0750 248,560
Feb 26, 2024 2.2750 2.2750 1.9250 2.1250 2.1250 879,560
Feb 23, 2024 3.1750 3.1750 1.6500 2.2500 2.2500 5,019,880
Feb 22, 2024 6.4500 6.5000 6.4000 6.4000 6.4000 119,720
Feb 21, 2024 6.2750 6.5250 6.2750 6.5000 6.5000 169,480
Feb 20, 2024 7.1750 7.1750 6.2750 6.2750 6.2750 362,080
Feb 16, 2024 7.2500 7.3000 7.2000 7.2250 7.2250 7,840
Feb 15, 2024 7.3000 7.3000 7.2750 7.3000 7.3000 8,560
Feb 14, 2024 7.3250 7.3250 7.2250 7.3000 7.3000 9,520
Feb 13, 2024 7.1500 7.2750 7.1500 7.2500 7.2500 14,040
Feb 12, 2024 7.1500 7.2500 7.1500 7.2000 7.2000 9,760
Feb 9, 2024 7.3250 7.3250 7.2750 7.2750 7.2750 15,000
Feb 8, 2024 7.4250 7.4250 7.2750 7.3000 7.3000 7,680
Feb 7, 2024 7.1750 7.2750 7.1750 7.2500 7.2500 10,040
Feb 6, 2024 7.2500 7.2750 7.2000 7.2250 7.2250 48,640
Feb 5, 2024 7.2250 7.2750 7.2000 7.2500 7.2500 11,800
Feb 2, 2024 7.3000 7.3000 7.2750 7.3000 7.3000 23,520
Feb 1, 2024 7.3250 7.3750 7.3250 7.3500 7.3500 14,640
Jan 31, 2024 7.3500 7.3750 7.3500 7.3750 7.3750 24,000
Jan 30, 2024 7.3250 7.3750 7.3000 7.3750 7.3750 12,080
Jan 29, 2024 7.2000 7.3250 7.2000 7.3250 7.3250 261,280
Jan 26, 2024 7.1250 7.2500 7.1250 7.2250 7.2250 50,760
Jan 25, 2024 7.1250 7.1750 7.1250 7.1750 7.1750 27,560
Jan 24, 2024 7.1750 7.2000 7.1000 7.1250 7.1250 9,840
Jan 23, 2024 7.1250 7.2000 7.1250 7.2000 7.2000 13,080
Jan 22, 2024 7.1750 7.1750 7.1250 7.1500 7.1500 18,760
Jan 19, 2024 7.0750 7.1750 7.0750 7.1500 7.1500 75,320
Jan 18, 2024 7.0750 7.1250 7.0500 7.1000 7.1000 70,920
Jan 17, 2024 7.1000 7.1250 7.0750 7.0750 7.0750 79,320
Jan 16, 2024 7.0750 7.1250 7.0750 7.1000 7.1000 12,040
Jan 12, 2024 7.0750 7.1500 7.0750 7.1250 7.1250 22,080
Jan 11, 2024 7.1000 7.1000 7.0750 7.1000 7.1000 17,000
Jan 10, 2024 7.0750 7.1000 7.0750 7.1000 7.1000 24,000
Jan 9, 2024 7.1250 7.1250 7.0750 7.1250 7.1250 32,440
Jan 8, 2024 7.0500 7.1750 7.0500 7.0750 7.0750 17,560
Jan 5, 2024 7.0000 7.0750 6.9750 7.0750 7.0750 19,600
Jan 4, 2024 7.0000 7.0750 6.9500 7.0250 7.0250 15,240
Jan 3, 2024 7.0250 7.0500 6.8750 6.9750 6.9750 293,040
Jan 2, 2024 7.0750 7.0750 7.0250 7.0250 7.0250 25,480
Dec 29, 2023 7.0500 7.1250 7.0500 7.0750 7.0750 30,520
Dec 28, 2023 7.0000 7.0750 6.9750 7.0250 7.0250 35,760
Dec 27, 2023 7.0000 7.0250 6.9750 7.0000 7.0000 90,320
Dec 26, 2023 6.9750 7.0500 6.9750 7.0000 7.0000 46,560
Dec 22, 2023 6.9750 7.0750 6.9750 7.0000 7.0000 22,160
Dec 21, 2023 7.0250 7.1000 7.0250 7.0500 7.0500 15,960
Dec 20, 2023 7.0250 7.1000 7.0250 7.0500 7.0500 4,880
Dec 19, 2023 7.0250 7.1000 7.0250 7.0750 7.0750 34,160
Dec 18, 2023 7.0750 7.1250 7.0500 7.0750 7.0750 18,800
Dec 15, 2023 7.0000 7.0250 7.0000 7.0250 7.0250 11,520
Dec 14, 2023 6.9250 7.0000 6.9250 6.9750 6.9750 10,920
Dec 13, 2023 6.9750 7.0500 6.9250 7.0000 7.0000 20,120
Dec 12, 2023 7.0500 7.0500 7.0000 7.0500 7.0500 24,800
Dec 11, 2023 7.0250 7.0500 7.0000 7.0500 7.0500 2,960
Dec 8, 2023 7.0250 7.0500 6.9750 7.0500 7.0500 18,200
Dec 7, 2023 6.9750 7.0250 6.9250 6.9750 6.9750 74,760
Dec 6, 2023 6.9500 7.0500 6.9500 7.0500 7.0500 22,240
Dec 5, 2023 7.2500 7.2500 6.9000 6.9750 6.9750 221,160
Dec 4, 2023 7.2250 7.2250 7.1500 7.2250 7.2250 12,000
Dec 1, 2023 7.2000 7.2250 7.1750 7.2250 7.2250 7,840
Nov 30, 2023 7.1500 7.2000 7.1500 7.2000 7.2000 6,760
Nov 29, 2023 7.2500 7.2500 7.1250 7.1750 7.1750 26,720
Nov 28, 2023 7.2000 7.2500 7.2000 7.2500 7.2500 60,040
Nov 27, 2023 7.3000 7.3000 7.1250 7.1250 7.1250 110,240
Nov 24, 2023 7.2500 7.2500 7.1750 7.1750 7.1750 960
Nov 22, 2023 7.1500 7.2250 7.1500 7.2250 7.2250 11,320
Nov 21, 2023 7.1500 7.2000 7.1500 7.1750 7.1750 7,840
Nov 20, 2023 7.2500 7.2500 7.1750 7.1750 7.1750 20,080
Nov 17, 2023 7.2500 7.3750 7.1500 7.2000 7.2000 444,360
Nov 16, 2023 7.2250 7.2500 7.2250 7.2500 7.2500 45,440
Nov 15, 2023 7.1750 7.2500 7.1750 7.2250 7.2250 14,800
Nov 14, 2023 7.2000 7.2500 7.1750 7.1750 7.1750 47,200
Nov 13, 2023 7.2500 7.2500 7.2000 7.2000 7.2000 50,360
Nov 10, 2023 7.2750 7.2750 7.2250 7.2500 7.2500 4,520
Nov 9, 2023 7.1250 7.3000 7.1250 7.2500 7.2500 38,720
Nov 8, 2023 7.2000 7.2500 7.2000 7.2250 7.2250 35,600
Nov 7, 2023 7.2500 7.2500 7.2250 7.2500 7.2500 39,240
Nov 6, 2023 7.2250 7.3250 7.2000 7.2500 7.2500 28,520
Nov 3, 2023 7.1250 7.1250 7.1000 7.1250 7.1250 23,800
Nov 2, 2023 7.0750 7.1250 7.0500 7.1250 7.1250 36,000
Nov 1, 2023 7.0500 7.0750 7.0000 7.0500 7.0500 24,440

Related Tickers