SQNS

Sequans Communications Historical Data

SQNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 6.22 -0.10 -1.58% 6.32 6.49 6.1501 489,923
Mar 02 2021 6.32 -0.42 -6.23% 6.73 6.78 6.31 360,482
Mar 01 2021 6.74 0.22 3.37% 6.76 6.97 6.48 457,077
Feb 26 2021 6.52 -0.11 -1.66% 6.68 6.85 6.40 602,139
Feb 25 2021 6.63 -0.49 -6.88% 7.37 7.40 6.40 749,681
Feb 24 2021 7.12 0.67 10.39% 6.64 7.175 6.50 803,732
Feb 23 2021 6.45 -0.23 -3.44% 6.60 7.00 6.14 1,023,516
Feb 22 2021 6.68 -0.54 -7.48% 7.22 7.2765 6.61 886,160
Feb 19 2021 7.22 0.12 1.69% 7.20 7.46 7.15 432,286
Feb 18 2021 7.10 -0.27 -3.66% 7.25 7.50 7.02 569,615
Feb 17 2021 7.37 -0.19 -2.51% 7.65 7.66 7.1297 758,442
Feb 16 2021 7.56 -0.64 -7.8% 8.27 8.291 7.51 811,070
Feb 15 2021 8.20 0.00 +0.00% 8.26 8.52 8.20 0
Feb 12 2021 8.20 -0.10 -1.2% 8.26 8.52 8.20 542,746
Feb 11 2021 8.30 0.25 3.11% 8.34 8.46 8.12 628,711
Feb 10 2021 8.05 0.08 1.0% 8.19 8.39 7.99 765,514
Feb 09 2021 7.97 -0.67 -7.75% 8.43 8.70 7.70 1,676,279
Feb 08 2021 8.64 -0.65 -7.0% 9.30 9.57 8.53 1,045,786
Feb 05 2021 9.29 0.49 5.57% 8.86 9.38 8.60 604,953
Feb 04 2021 8.80 0.11 1.27% 8.62 8.87 8.50 476,756
Feb 03 2021 8.69 0.18 2.12% 8.51 8.80 8.43 455,880
Feb 02 2021 8.51 0.13 1.55% 8.58 8.61 8.31 643,657
Feb 01 2021 8.38 0.48 6.08% 8.01 8.64 7.85 779,982
Jan 29 2021 7.90 -0.29 -3.54% 8.30 8.34 7.85 643,063
Jan 28 2021 8.19 0.38 4.87% 7.84 8.39 7.82 754,822
Jan 27 2021 7.81 -0.05 -0.64% 7.65 8.07 7.40 663,388
Jan 26 2021 7.86 -0.02 -0.25% 8.04 8.04 7.81 336,648
Jan 25 2021 7.88 -0.22 -2.72% 8.20 8.30 7.50 633,290
Jan 22 2021 8.10 0.26 3.32% 7.80 8.17 7.80 563,768
Jan 21 2021 7.84 0.02 0.26% 8.10 8.12 7.73 571,402
Jan 20 2021 7.82 0.54 7.42% 7.30 8.08 7.22 1,100,339
Jan 19 2021 7.28 0.03 0.41% 7.40 7.55 7.28 643,241
Jan 18 2021 7.25 0.00 +0.00% 7.60 7.60 7.01 0
Jan 15 2021 7.25 -0.41 -5.35% 7.60 7.60 7.01 828,992
Jan 14 2021 7.66 -0.24 -3.04% 7.99 8.39 7.43 1,338,329
Jan 13 2021 7.90 0.30 3.95% 7.60 7.99 7.525 604,136
Jan 12 2021 7.60 0.18 2.43% 7.59 7.80 7.31 835,846
Jan 11 2021 7.42 0.39 5.55% 7.15 7.65 7.0322 1,565,298
Jan 08 2021 7.03 0.05 0.72% 7.20 7.50 6.8101 1,066,671
Jan 07 2021 6.98 0.43 6.56% 6.67 7.15 6.60 913,605
Jan 06 2021 6.55 0.00 0.0% 6.67 6.80 6.40 548,036
Jan 05 2021 6.55 0.15 2.34% 6.42 6.75 6.40 575,792
Jan 04 2021 6.40 0.36 5.96% 6.42 6.85 6.12 1,269,220
Jan 01 2021 6.04 0.00 +0.00% 6.00 6.15 5.918 0
Dec 31 2020 6.04 0.05 0.83% 6.00 6.15 5.918 280,031
Dec 30 2020 5.99 0.14 2.39% 5.98 6.18 5.93 368,513
Dec 29 2020 5.85 -0.41 -6.55% 6.24 6.24 5.73 544,259
Dec 28 2020 6.26 -0.03 -0.48% 6.40 6.50 6.18 354,767
Dec 25 2020 6.29 0.00 +0.00% 6.41 6.4965 6.10 0
Dec 24 2020 6.29 0.00 +0.00% 6.41 6.4965 6.10 0
Dec 24 2020 6.29 -0.05 -0.79% 6.41 6.4965 6.10 250,803
Dec 23 2020 6.34 0.20 3.26% 6.20 6.70 6.19 951,749
Dec 22 2020 6.14 0.59 10.63% 5.55 6.19 5.55 1,774,233
Dec 21 2020 5.55 -0.08 -1.42% 5.59 5.97 5.53 1,027,511
Dec 18 2020 5.63 0.06 1.08% 5.64 5.73 5.47 517,508
Dec 17 2020 5.57 0.26 4.9% 5.40 5.60 5.21 412,828
Dec 16 2020 5.31 -0.10 -1.85% 5.43 5.51 5.23 318,305
Dec 15 2020 5.41 0.01 0.19% 5.42 5.55 5.33 267,997
Dec 14 2020 5.40 -0.11 -2.0% 5.60 5.6686 5.40 315,373
Dec 11 2020 5.51 -0.02 -0.36% 5.55 5.85 5.42 387,174
Dec 10 2020 5.53 -0.27 -4.66% 5.65 5.775 5.49 391,568
Dec 09 2020 5.80 0.00 0.0% 5.80 5.80 5.80 0
Dec 08 2020 5.80 -0.31 -5.07% 5.98 6.20 5.63 2,372,427
Dec 07 2020 6.11 0.28 4.8% 5.89 6.17 5.89 998,585
Dec 04 2020 5.83 -0.12 -2.02% 6.11 6.15 5.67 915,789


Your Recent History
NYSE
SQNS
Sequans Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.