Singapore markets open in 3 hours 54 minutes

Sequans Communications S.A. (SQNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3100-0.6700 (-13.45%)
At close: 4:00PM EDT

4.3100 0.00 (0.00%)
After hours: 4:38PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20204.85004.85004.30004.31004.3100632,215
27 Oct 20205.30005.34004.57004.98004.9800603,000
26 Oct 20205.14005.40005.12005.39005.3900230,600
23 Oct 20205.27005.34005.07005.14005.1400278,200
22 Oct 20204.76005.34004.75005.31005.3100512,500
21 Oct 20204.89004.93004.51004.60004.6000247,000
20 Oct 20205.01005.04004.88004.89004.890084,500
19 Oct 20205.09005.23004.95004.97004.9700184,700
16 Oct 20205.10005.30005.10005.12005.120078,200
15 Oct 20205.30005.30005.08005.13005.1300149,200
14 Oct 20205.41005.50005.31005.32005.3200110,000
13 Oct 20205.50005.56005.39005.48005.480091,600
12 Oct 20205.54005.58005.49005.50005.500098,800
09 Oct 20205.61005.70005.45005.50005.5000141,000
08 Oct 20205.71005.80005.61005.65005.6500127,200
07 Oct 20205.87006.00005.67005.71005.7100137,600
06 Oct 20205.84005.98005.80005.90005.900065,300
05 Oct 20205.97006.00005.81005.91005.910098,200
02 Oct 20205.81006.00005.79005.79005.790061,200
01 Oct 20206.00006.05005.95006.00006.000050,000
30 Sep 20205.84006.09005.82005.97005.970094,400
29 Sep 20205.85005.94005.77005.77005.770081,600
28 Sep 20205.90005.95005.79005.90005.9000106,300
25 Sep 20205.88005.88005.40005.76005.7600190,300
24 Sep 20206.16006.16005.74005.83005.8300182,200
23 Sep 20206.11006.45006.04006.20006.2000200,000
22 Sep 20206.19006.20005.82006.00006.0000336,700
21 Sep 20206.15006.25005.90006.19006.1900131,900
18 Sep 20206.22006.29006.08006.24006.2400124,300
17 Sep 20206.07006.25006.00006.18006.180077,500
16 Sep 20206.08006.30006.04006.18006.1800119,400
15 Sep 20206.03006.20006.01006.05006.050087,000
14 Sep 20206.01006.11005.91006.00006.000092,600
11 Sep 20206.11006.11005.94005.97005.9700123,000
10 Sep 20206.10006.25006.00006.06006.0600102,800
09 Sep 20206.10006.29006.05006.05006.0500122,100
08 Sep 20206.07006.17006.00006.03006.0300116,100
04 Sep 20206.25006.43006.01006.08006.0800190,000
03 Sep 20206.45006.45006.25006.31006.3100129,600
02 Sep 20206.43006.45006.23006.42006.4200155,600
01 Sep 20206.11006.43006.00006.38006.3800299,600
31 Aug 20205.83006.30005.83006.02006.0200284,700
28 Aug 20206.00006.00005.51005.78005.7800436,800
27 Aug 20206.40006.40005.89006.02006.0200212,600
26 Aug 20206.39006.46006.25006.40006.400070,000
25 Aug 20206.35006.38006.21006.35006.350074,900
24 Aug 20206.34006.47006.34006.36006.360068,200
21 Aug 20206.50006.57006.30006.40006.4000143,700
20 Aug 20206.77006.77006.52006.59006.5900148,100
19 Aug 20206.63006.90006.63006.76006.7600168,000
18 Aug 20206.94006.94006.58006.71006.7100114,600
17 Aug 20206.95006.95006.65006.84006.8400162,300
14 Aug 20206.96006.96006.69006.81006.8100106,700
13 Aug 20206.89006.90006.62006.86006.8600213,500
12 Aug 20206.70006.87006.42006.80006.8000174,800
11 Aug 20206.71006.87006.40006.68006.6800192,300
10 Aug 20206.57006.69006.41006.59006.5900178,100
07 Aug 20206.95006.99006.60006.68006.6800211,800
06 Aug 20207.02007.08006.95007.01007.0100109,900
05 Aug 20207.09007.16006.97007.10007.100095,300
04 Aug 20207.20007.20006.83007.12007.1200190,600
03 Aug 20206.62007.14006.58007.12007.1200194,000
31 Jul 20206.70006.70006.46006.57006.5700244,200
30 Jul 20206.61006.74006.20006.55006.5500424,600
29 Jul 20206.74006.84006.62006.72006.7200175,600
28 Jul 20207.10007.36006.69006.72006.7200523,700
27 Jul 20206.80007.13006.80007.11007.1100259,600
24 Jul 20207.03007.03006.80006.80006.8000157,400
23 Jul 20207.18007.18007.00007.00007.000096,900
22 Jul 20207.10007.19007.01007.12007.1200138,500
21 Jul 20207.10007.10006.82007.06007.0600116,800
20 Jul 20206.70006.99006.61006.99006.9900164,600
17 Jul 20207.11007.11006.64006.79006.7900205,700
16 Jul 20207.02007.20006.93007.07007.0700147,100
15 Jul 20207.19007.23007.00007.15007.1500215,600
14 Jul 20206.80007.24006.80006.97006.9700260,600
13 Jul 20207.95008.29006.50006.84006.8400572,100
10 Jul 20207.18008.19007.00007.92007.9200746,000
09 Jul 20207.05007.27006.86007.11007.1100396,300
08 Jul 20206.75007.00006.65006.95006.9500291,200
07 Jul 20206.90006.99006.54006.68006.6800279,500
06 Jul 20207.00007.06006.83006.93006.9300389,000
02 Jul 20206.50006.97006.50006.79006.7900464,200
01 Jul 20206.12006.49006.12006.36006.3600228,800
30 Jun 20206.06006.17005.70006.14006.1400404,100
29 Jun 20206.00006.14005.60006.00006.0000430,400
26 Jun 20206.10006.50005.97006.03006.0300411,400
25 Jun 20206.29006.46006.02006.09006.0900346,900
24 Jun 20206.50006.98006.11006.29006.2900595,100
23 Jun 20206.09006.70005.91006.55006.5500531,700
22 Jun 20205.74006.00005.64005.89005.8900200,200
19 Jun 20205.75005.80005.59005.74005.7400200,200
18 Jun 20205.60005.70005.48005.55005.5500149,200
17 Jun 20205.73006.02005.52005.61005.6100204,200
16 Jun 20205.95006.02005.65005.68005.6800210,000
15 Jun 20205.67006.00005.65005.75005.7500212,000
12 Jun 20205.66006.06005.51005.83005.8300222,300
11 Jun 20206.23006.24005.42005.51005.5100422,600
10 Jun 20205.71006.57005.60006.34006.3400910,600
09 Jun 20205.55005.67005.37005.67005.6700263,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...