Sequans Communications SA (SQNS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 9.69827586207 | 0.464 | 0.5403 | 0.46 | 102626 | 0.52421916 | CS |
| 4 | 0.0419 | 8.97024191822 | 0.4671 | 0.5898 | 0.38 | 96177 | 0.51465845 | CS |
| 12 | -0.051 | -9.10714285714 | 0.56 | 0.799 | 0.38 | 138620 | 0.5663384 | CS |
| 26 | -2.421 | -82.6279863481 | 2.93 | 2.97 | 0.3417 | 344202 | 0.7826468 | CS |
| 52 | -1.891 | -78.7916666667 | 2.4 | 2.97 | 0.3417 | 269361 | 1.51974858 | CS |
| 156 | -4.791 | -90.3962264151 | 5.3 | 6.2 | 0.3417 | 151574 | 2.36859999 | CS |
| 260 | -0.211 | -29.3055555556 | 0.72 | 9.57 | 0.3417 | 209883 | 4.17328283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 0.5014 | -0.0229 | -4.37 | 0.498 | 0.519 | 0.498 | 169210 |
| 1722033600 | 0.5243 | -0.0057 | -1.08 | 0.53 | 0.537 | 0.5 | 44251 |
| 1721947200 | 0.53 | 0.0017 | 0.32 | 0.5403 | 0.5403 | 0.52 | 19850 |
| 1721860800 | 0.5283 | -0.0116 | -2.15 | 0.5403 | 0.5403 | 0.4958 | 55593 |
| 1721774400 | 0.5399 | 0.0759 | 16.36 | 0.464 | 0.5403 | 0.46 | 224225 |
| 1721688000 | 0.464 | -0.026 | -5.31 | 0.48 | 0.5014999 | 0.46 | 71659 |
| 1721428800 | 0.49 | 0.0063 | 1.30 | 0.48 | 0.5124 | 0.48 | 54687 |
| 1721342400 | 0.4837 | 0.0237 | 5.15 | 0.4815 | 0.505 | 0.47 | 71982 |
| 1721256000 | 0.46 | -0.0201 | -4.19 | 0.485 | 0.4937 | 0.46 | 98558 |
| 1721169600 | 0.4801 | -0.0102 | -2.08 | 0.451 | 0.5013 | 0.45 | 141055 |
| 1721083200 | 0.4903 | -0.0818 | -14.30 | 0.54 | 0.5719 | 0.38 | 228574 |
| 1720824000 | 0.5721 | 0.0171 | 3.08 | 0.53 | 0.5898 | 0.53 | 99527 |
| 1720737600 | 0.555 | 0.044 | 8.61 | 0.531 | 0.56 | 0.5066 | 94538 |
| 1720651200 | 0.511 | -0.032 | -5.89 | 0.53 | 0.55 | 0.5002 | 152659 |
| 1720564800 | 0.543 | -0.0114 | -2.06 | 0.55 | 0.5501 | 0.512001 | 56857 |
| 1720478400 | 0.5544 | 0.0065 | 1.19 | 0.55 | 0.5669999 | 0.53 | 66205 |
| 1720219200 | 0.5479 | 0.0136 | 2.55 | 0.53 | 0.55 | 0.53 | 133593 |
| 1720040640 | 0.5343 | 0.0143 | 2.75 | 0.5 | 0.54 | 0.5 | 16650 |
| 1719960000 | 0.52 | 0.0029 | 0.56 | 0.4671 | 0.542899 | 0.4671 | 27691 |
| 1719873600 | 0.5171 | 0.0171 | 3.42 | 0.51 | 0.5991 | 0.5 | 265596 |
| 1719614400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719528000 | 0.5 | 0 | 0.00 | 0.4867 | 0.5 | 0.4867 | 65743 |
| 1719441600 | 0.5 | 0.0081 | 1.65 | 0.495 | 0.525 | 0.4921 | 98783 |
| 1719355200 | 0.4919 | -0.0081 | -1.62 | 0.5201 | 0.5202 | 0.47 | 54646 |
| 1719268800 | 0.5 | 0.0064 | 1.30 | 0.5336 | 0.5336 | 0.4853 | 161456 |
| 1719009600 | 0.4936 | 0.0137 | 2.85 | 0.4897 | 0.5308 | 0.4795 | 95128 |
| 1718923200 | 0.4799 | 0.0029 | 0.61 | 0.4825 | 0.4897 | 0.4701 | 115603 |
| 1718750400 | 0.477 | -0.043 | -8.27 | 0.5 | 0.5 | 0.4311 | 868286 |
| 1718664000 | 0.52 | -0.0649 | -11.10 | 0.5838 | 0.614791 | 0.52 | 89965 |
| 1718404800 | 0.5849 | -0.0151 | -2.52 | 0.5699999 | 0.5997 | 0.55 | 27434 |
| 1718318400 | 0.6 | 0.0088001 | 1.49 | 0.6512 | 0.6512 | 0.5699999 | 40145 |
| 1718232000 | 0.5911999 | 0.0369999 | 6.68 | 0.56 | 0.591299 | 0.5598 | 23586 |
| 1718145600 | 0.5542 | -0.0908 | -14.08 | 0.645 | 0.6627999 | 0.5542 | 139037 |
| 1718059200 | 0.645 | -0.0011 | -0.17 | 0.66 | 0.701899 | 0.64 | 88675 |
| 1717800000 | 0.6461 | 0.0058 | 0.91 | 0.64 | 0.674 | 0.64 | 7927 |
| 1717713600 | 0.6403 | 0.0193 | 3.11 | 0.64 | 0.6688499 | 0.6199 | 36595 |
| 1717627200 | 0.621 | -0.07 | -10.13 | 0.7 | 0.705 | 0.61 | 173202 |
| 1717540800 | 0.6909999 | -0.009 | -1.29 | 0.6899999 | 0.749899 | 0.6744329 | 71990 |
| 1717454400 | 0.7 | -0.08 | -10.26 | 0.799 | 0.799 | 0.681 | 115235 |
| 1717195200 | 0.78 | 0.045 | 6.12 | 0.71 | 0.78 | 0.6957 | 75663 |
| 1717108800 | 0.735 | 0.0411 | 5.92 | 0.652 | 0.795 | 0.6509 | 280339 |
| 1717022400 | 0.6939 | -0.0005 | -0.07 | 0.73 | 0.73 | 0.65 | 46973 |
| 1716936000 | 0.6944 | 0.0154 | 2.27 | 0.6738 | 0.7369 | 0.6738 | 317557 |
| 1716590400 | 0.679 | 0.039 | 6.09 | 0.623 | 0.68 | 0.6082999 | 122120 |
| 1716504000 | 0.64 | 0.0406 | 6.77 | 0.61 | 0.6964 | 0.5588999 | 157722 |
| 1716417600 | 0.5994 | -0.1005 | -14.36 | 0.7099 | 0.73 | 0.58 | 440578 |
| 1716331200 | 0.6999 | 0.2019 | 40.54 | 0.5 | 0.71 | 0.5 | 832764 |
| 1716244800 | 0.498 | -0.0218 | -4.19 | 0.5052 | 0.55 | 0.498 | 202742 |
| 1715985600 | 0.5198 | 0.02 | 4.00 | 0.505 | 0.5780999 | 0.505 | 195743 |
| 1715899200 | 0.4998 | 0.0128 | 2.63 | 0.4729 | 0.505 | 0.4729 | 129607 |
| 1715812800 | 0.487 | 0.012 | 2.53 | 0.47 | 0.4987 | 0.47 | 70830 |
| 1715726400 | 0.475 | -0.0239 | -4.79 | 0.5 | 0.5 | 0.47 | 107541 |
| 1715640000 | 0.4989 | 0 | 0.00 | 0.51 | 0.51 | 0.475 | 37894 |
| 1715380800 | 0.4989 | 0.0224 | 4.70 | 0.49 | 0.4989 | 0.45 | 107838 |
| 1715294400 | 0.4765 | -0.0255 | -5.08 | 0.51 | 0.51 | 0.4729 | 47098 |
| 1715208000 | 0.502 | -0.018 | -3.46 | 0.525 | 0.525 | 0.4802 | 160814 |
| 1715121600 | 0.52 | -0.024 | -4.41 | 0.56 | 0.56 | 0.5151 | 62502 |
| 1715035200 | 0.544 | -0.0025 | -0.46 | 0.5 | 0.5463 | 0.5 | 38513 |
| 1714776000 | 0.5465 | 0.0366 | 7.18 | 0.4862 | 0.551848 | 0.4861 | 137878 |
| 1714689600 | 0.5099 | 0.018 | 3.66 | 0.488 | 0.51 | 0.4645 | 66560 |
| 1714603200 | 0.4919 | 0.0019 | 0.39 | 0.54 | 0.5498 | 0.4896 | 64591 |
| 1714516800 | 0.49 | -0.045 | -8.41 | 0.54 | 0.54 | 0.4785 | 71158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
