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 | -0.295 | -9.57792207792 | 3.08 | 3.1399 | 2.78 | 83383 | 2.98038761 | CS |
| 4 | 0.155 | 5.89353612167 | 2.63 | 3.476 | 2.62 | 171259 | 3.1224142 | CS |
| 12 | 0.21 | 8.15533980583 | 2.575 | 3.476 | 2.25 | 166343 | 2.82718747 | CS |
| 26 | 1.535 | 122.8 | 1.25 | 4.275 | 0.95 | 907449 | 2.77486322 | CS |
| 52 | -4.29 | -60.6360424028 | 7.075 | 7.425 | 0.85425 | 625213 | 2.68226324 | CS |
| 156 | -8.09 | -74.3908045977 | 10.875 | 14.5 | 0.85425 | 282747 | 3.93437631 | CS |
| 260 | -4.465 | -61.5862068966 | 7.25 | 23.925 | 0.85425 | 284958 | 8.44994912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
