Sequans Communications SA (SQNS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -10.5413105413 | 3.51 | 3.5999 | 2.99 | 83667 | 3.2474695 | CS |
| 4 | -0.37 | -10.5413105413 | 3.51 | 3.62 | 2.8079 | 136731 | 3.25998708 | CS |
| 12 | 0.46 | 17.1641791045 | 2.68 | 3.62 | 2.45 | 146440 | 3.15356979 | CS |
| 26 | 1.85625 | 144.595910419 | 1.28375 | 4.275 | 1.175 | 917554 | 2.83924998 | CS |
| 52 | -4.21 | -57.2789115646 | 7.35 | 7.425 | 0.85425 | 632046 | 2.59866916 | CS |
| 156 | -7.01 | -69.0640394089 | 10.15 | 11.1 | 0.85425 | 284631 | 3.82440919 | CS |
| 260 | -8.385 | -72.7548806941 | 11.525 | 23.925 | 0.85425 | 284471 | 8.38140935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 3.14 | 0.05 | 1.62 | 3.09 | 3.225 | 3.05 | 76077 |
| 1738280400 | 3.09 | -0.08 | -2.52 | 3.25 | 3.25 | 3.07 | 62820 |
| 1738194000 | 3.17 | -0.06 | -1.86 | 3.21 | 3.2599999 | 3.1403 | 30495 |
| 1738107600 | 3.23 | -0.04 | -1.22 | 3.2799999 | 3.2799999 | 2.99 | 140274 |
| 1738021200 | 3.27 | -0.16 | -4.66 | 3.36 | 3.36 | 3.175 | 118856 |
| 1737762000 | 3.43 | 0.03 | 0.88 | 3.51 | 3.5999 | 3.38 | 65892 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | 0.22 | 6.92 | 3.27 | 3.49 | 3.2226 | 173387 |
| 1737502800 | 3.18 | 0.17 | 5.65 | 3.06 | 3.27 | 2.99 | 138556 |
| 1737157200 | 3.0099999 | 0 | 0.00 | 3.1 | 3.15 | 2.95 | 69426 |
| 1737070800 | 3.0099999 | 0.08 | 2.73 | 2.94 | 3.06 | 2.81 | 137583 |
| 1736984400 | 2.93 | 0.11 | 3.90 | 2.83 | 3.0099999 | 2.83 | 125442 |
| 1736898000 | 2.82 | -0.24 | -7.84 | 3.06 | 3.205 | 2.8079 | 217354 |
| 1736811600 | 3.06 | -0.1 | -3.16 | 3.08 | 3.11 | 3 | 89254 |
| 1736552400 | 3.16 | -0.25 | -7.33 | 3.48 | 3.48 | 3.05 | 158703 |
| 1736379600 | 3.41 | -0.18 | -5.01 | 3.53 | 3.53 | 3.37 | 144942 |
| 1736293200 | 3.59 | -0.03 | -0.83 | 3.42 | 3.6 | 3.2799999 | 213255 |
| 1736206800 | 3.62 | 0.19 | 5.54 | 3.48 | 3.62 | 3.4 | 252213 |
| 1735947600 | 3.43 | -0.09 | -2.56 | 3.51 | 3.57 | 3.33 | 185971 |
| 1735861200 | 3.52 | 0.03 | 0.86 | 3.49 | 3.6 | 3.27 | 236655 |
| 1735688400 | 3.49 | 0.18 | 5.44 | 3.4 | 3.5 | 3.27 | 283892 |
| 1735602000 | 3.31 | -0.08 | -2.36 | 3.44 | 3.48 | 3.29 | 228277 |
| 1735342800 | 3.39 | 0.09 | 2.73 | 3.39 | 3.5 | 3.2 | 239803 |
| 1735256400 | 3.3 | 0.13 | 4.10 | 3.24 | 3.3 | 3.17 | 136552 |
| 1735077840 | 3.17 | 0.17 | 5.67 | 3.06 | 3.1999 | 3.0028 | 108287 |
| 1734997200 | 3 | 0.11 | 3.81 | 2.82 | 3.0299 | 2.82 | 104427 |
| 1734738000 | 2.89 | 0.04 | 1.40 | 2.7799999 | 2.89 | 2.7799999 | 73090 |
| 1734651600 | 2.85 | 0.02 | 0.71 | 2.92 | 2.9579 | 2.7599999 | 63132 |
| 1734565200 | 2.83 | -0.13 | -4.39 | 3.0099999 | 3.05 | 2.7799999 | 144082 |
| 1734478800 | 2.96 | 0.02 | 0.68 | 3.1 | 3.11 | 2.86 | 79316 |
| 1734392400 | 2.94 | -0.05 | -1.67 | 3.09 | 3.09 | 2.91 | 132337 |
| 1734133200 | 2.99 | -0.04 | -1.32 | 3 | 3.06 | 2.8076 | 122325 |
| 1734046800 | 3.0299999 | -0.03 | -0.98 | 3.05 | 3.1399 | 2.995 | 27227 |
| 1733960400 | 3.06 | -0.01 | -0.33 | 3.08 | 3.125 | 3.0149 | 55710 |
| 1733874000 | 3.07 | 0.07 | 2.33 | 3.0099999 | 3.11 | 3 | 102019 |
| 1733787600 | 3 | -0.12 | -3.85 | 3.07 | 3.13 | 2.91 | 220321 |
| 1733528400 | 3.12 | -0.27 | -7.96 | 3.32 | 3.37 | 3.1 | 232152 |
| 1733442000 | 3.39 | 0.03 | 0.89 | 3.36 | 3.43 | 3.33 | 151781 |
| 1733355600 | 3.36 | -0.07 | -2.04 | 3.38 | 3.4279 | 3.2 | 102338 |
| 1733269200 | 3.43 | 0.02 | 0.59 | 3.4 | 3.4699 | 3.15 | 284681 |
| 1733182800 | 3.41 | 0.43 | 14.43 | 3.15 | 3.476 | 3.13 | 747419 |
| 1732917840 | 2.98 | 0.16 | 5.67 | 2.85 | 3.0099 | 2.75 | 306533 |
| 1732750800 | 2.82 | 0.12 | 4.44 | 2.7599999 | 2.88 | 2.7 | 126260 |
| 1732664400 | 2.7 | -0.11 | -3.91 | 2.82 | 2.8798 | 2.68 | 95988 |
| 1732578000 | 2.81 | 0.04 | 1.44 | 2.8 | 2.82 | 2.68 | 137835 |
| 1732318800 | 2.77 | -0.03 | -1.07 | 2.7799999 | 2.8 | 2.74 | 75444 |
| 1732232400 | 2.8 | 0.01 | 0.36 | 2.8 | 2.815 | 2.7222 | 119404 |
| 1732146000 | 2.79 | 0.1 | 3.72 | 2.63 | 2.8089 | 2.62 | 134824 |
| 1732059600 | 2.69 | 0.09 | 3.50 | 2.5099999 | 2.7 | 2.45 | 148245 |
| 1731973200 | 2.599 | 0.03 | 1.13 | 2.56 | 2.6695 | 2.52 | 64302 |
| 1731714000 | 2.57 | -0.08 | -3.02 | 2.62 | 2.623 | 2.5099999 | 101229 |
| 1731627600 | 2.65 | -0.01 | -0.38 | 2.64 | 2.705 | 2.64 | 40521 |
| 1731541200 | 2.66 | -0.09 | -3.27 | 2.77 | 2.8 | 2.625 | 83845 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
