Sequans Communications SA (SQNS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.48226950355 | 2.82 | 2.98 | 2.57 | 308953 | 2.75246031 | CS |
| 4 | 0.4 | 17.0212765957 | 2.35 | 2.98 | 2.25 | 136571 | 2.6123516 | CS |
| 12 | 1.35 | 96.4285714286 | 1.4 | 4.275 | 1.325 | 1790995 | 2.83422484 | CS |
| 26 | 1.475 | 115.68627451 | 1.275 | 4.275 | 0.95 | 908035 | 2.72551178 | CS |
| 52 | -4.5 | -62.0689655172 | 7.25 | 7.425 | 0.85425 | 625407 | 2.7636881 | CS |
| 156 | -12.25 | -81.6666666667 | 15 | 15.5 | 0.85425 | 281968 | 4.07868554 | CS |
| 260 | 1.075 | 64.1791044776 | 1.675 | 23.925 | 0.85425 | 287802 | 8.38660443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 2.75 | -0.07 | -2.48 | 2.73 | 2.8121 | 2.721 | 66038 |
| 1731368400 | 2.82 | 0.18 | 6.82 | 2.7 | 2.82 | 2.65 | 94091 |
| 1731109200 | 2.64 | -0.16 | -5.71 | 2.68 | 2.75 | 2.57 | 112976 |
| 1731022800 | 2.8 | -0.08 | -2.78 | 2.86 | 2.895 | 2.71 | 118029 |
| 1730936400 | 2.88 | 0.17 | 6.27 | 2.6 | 2.98 | 2.6 | 308982 |
| 1730850000 | 2.71 | 0.16 | 6.27 | 2.82 | 2.978 | 2.66 | 910688 |
| 1730763600 | 2.55 | -0.05 | -1.92 | 2.63 | 2.71 | 2.5099999 | 155684 |
| 1730500800 | 2.6 | 0.2 | 8.33 | 2.41 | 2.61 | 2.361 | 191184 |
| 1730414400 | 2.4 | 0.11 | 4.80 | 2.35 | 2.4 | 2.35 | 254983 |
| 1730328000 | 2.29 | -0.06 | -2.55 | 2.41 | 2.41 | 2.2599999 | 44425 |
| 1730241600 | 2.35 | 0.01 | 0.43 | 2.34 | 2.4 | 2.25 | 77771 |
| 1730155200 | 2.34 | -0.02 | -0.78 | 2.3 | 2.36 | 2.2759 | 44841 |
| 1729896000 | 2.3583 | 0.06 | 2.53 | 2.33 | 2.38 | 2.2799999 | 22845 |
| 1729809600 | 2.3 | -0.07 | -2.95 | 2.32 | 2.35 | 2.3 | 21274 |
| 1729723200 | 2.37 | -0.02 | -0.84 | 2.39 | 2.45 | 2.36 | 14284 |
| 1729636800 | 2.39 | 0.06 | 2.58 | 2.38 | 2.39 | 2.317 | 18510 |
| 1729550400 | 2.33 | -0.14 | -5.67 | 2.36 | 2.4242 | 2.2799999 | 59550 |
| 1729291200 | 2.47 | 0.1 | 4.22 | 2.37 | 2.48 | 2.35 | 85870 |
| 1729204800 | 2.37 | 0.01 | 0.42 | 2.34 | 2.39 | 2.29 | 31743 |
| 1729118400 | 2.36 | 0.08 | 3.51 | 2.27 | 2.38 | 2.2599999 | 98426 |
| 1729032000 | 2.2799999 | -0.02 | -0.87 | 2.35 | 2.4049999 | 2.2599999 | 65260 |
| 1728945600 | 2.3 | -0.1 | -4.17 | 2.3 | 2.42 | 2.3 | 112531 |
| 1728686400 | 2.4 | 0.01 | 0.42 | 2.38 | 2.4601 | 2.36 | 56530 |
| 1728600000 | 2.39 | -0.01 | -0.42 | 2.38 | 2.4 | 2.2999 | 113798 |
| 1728513600 | 2.4 | -0.18 | -6.80 | 2.5 | 2.6729 | 2.3601 | 153032 |
| 1728427200 | 2.575 | -0.03 | -0.96 | 2.6 | 2.625 | 2.525 | 57763 |
| 1728340800 | 2.6 | -0.08 | -2.80 | 2.525 | 2.7 | 2.5 | 74609 |
| 1728081600 | 2.675 | -0.04 | -1.38 | 2.675 | 2.75 | 2.5 | 53129 |
| 1727995200 | 2.7125 | -0.14 | -4.82 | 2.775 | 2.8499999 | 2.65025 | 21619 |
| 1727908800 | 2.8499999 | 0.07 | 2.70 | 2.65 | 2.9202499 | 2.575 | 163315 |
| 1727822400 | 2.775 | -0.2 | -6.72 | 3.05 | 3.125 | 2.625 | 190340 |
| 1727736000 | 2.9749999 | 0.2 | 7.21 | 2.8 | 3.05 | 2.8 | 297076 |
| 1727476800 | 2.775 | 0.02 | 0.91 | 2.8499999 | 2.875 | 2.6624999 | 89550 |
| 1727390400 | 2.75 | 0.2 | 7.84 | 2.5 | 2.775 | 2.45275 | 157915 |
| 1727304000 | 2.55 | -0.03 | -0.97 | 2.575 | 2.575 | 2.45 | 50211 |
| 1727217600 | 2.575 | 0.1 | 4.04 | 2.525 | 2.575 | 2.425 | 108975 |
| 1727131200 | 2.475 | -0.05 | -1.98 | 2.525 | 2.575 | 2.41275 | 83564 |
| 1726872000 | 2.525 | 0.05 | 2.00 | 2.43875 | 2.6 | 2.43875 | 61771 |
| 1726785600 | 2.4754999 | -0.05 | -1.96 | 2.5 | 2.55 | 2.45 | 65707 |
| 1726699200 | 2.525 | 0.02 | 1.00 | 2.425 | 2.625 | 2.425 | 129150 |
| 1726612800 | 2.5 | 0.07 | 3.08 | 2.42525 | 2.5 | 2.4049999 | 73212 |
| 1726526400 | 2.42525 | -0.07 | -2.89 | 2.5 | 2.5 | 2.4125 | 71578 |
| 1726267200 | 2.4975 | -0.04 | -1.58 | 2.475 | 2.575 | 2.45 | 56738 |
| 1726180800 | 2.5374999 | 0.1 | 4.27 | 2.5 | 2.56875 | 2.4002499 | 95798 |
| 1726094400 | 2.4335 | -0.02 | -0.67 | 2.45 | 2.49975 | 2.37525 | 131806 |
| 1726008000 | 2.45 | -0.1 | -3.92 | 2.6 | 2.65 | 2.45 | 132130 |
| 1725921600 | 2.55 | -0.05 | -1.92 | 2.65 | 2.65 | 2.5 | 83358 |
| 1725662400 | 2.6 | -0.2 | -7.14 | 2.6 | 2.7679999 | 2.6 | 81478 |
| 1725576000 | 2.8 | 0.36 | 14.87 | 2.37525 | 2.8499999 | 2.37525 | 414965 |
| 1725489600 | 2.4375 | 0.02 | 0.98 | 2.375 | 2.4835 | 2.375 | 98164 |
| 1725403200 | 2.41375 | -0.09 | -3.45 | 2.4875 | 2.65 | 2.41375 | 138194 |
| 1725057600 | 2.5 | 0.1 | 4.01 | 2.4 | 2.575 | 2.3499999 | 297157 |
| 1724971200 | 2.4035 | -0.15 | -5.75 | 2.55 | 2.575 | 2.375 | 432306 |
| 1724884800 | 2.55 | -0.15 | -5.56 | 2.625 | 2.785 | 2.525 | 789192 |
| 1724798400 | 2.7 | -0.25 | -8.47 | 3.05 | 3.05 | 2.675 | 640318 |
| 1724712000 | 2.9499999 | 0.07 | 2.61 | 3.15 | 3.25 | 2.67525 | 2219034 |
| 1724452800 | 2.875 | 1.52 | 111.71 | 3.925 | 4.275 | 2.75 | 33528416 |
| 1724366400 | 1.358 | -0.02 | -1.27 | 1.325 | 1.47175 | 1.325 | 59820 |
| 1724280000 | 1.3755 | -0.06 | -4.33 | 1.41275 | 1.41275 | 1.3275 | 14839 |
| 1724193600 | 1.4377499 | 0.03 | 2.33 | 1.4 | 1.5 | 1.3972499 | 37356 |
| 1724107200 | 1.405 | 0.05 | 4.02 | 1.35075 | 1.4249999 | 1.3492499 | 44872 |
| 1723848000 | 1.35075 | -0.02 | -1.76 | 1.375 | 1.3775 | 1.3475 | 26930 |
| 1723761600 | 1.375 | 0.03 | 1.95 | 1.3705 | 1.3944999 | 1.325 | 7079 |
| 1723675200 | 1.3487499 | -0.05 | -3.47 | 1.33275 | 1.4249975 | 1.325 | 13542 |
| 1723588800 | 1.3972499 | -0.01 | -0.60 | 1.35 | 1.3972499 | 1.32475 | 71507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
