SQNS - Sequans Communications S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171.861.881.801.831.8398,963
Dec 14, 20171.841.911.771.861.86419,600
Dec 13, 20171.771.901.771.831.83212,000
Dec 12, 20171.771.851.771.781.78111,500
Dec 11, 20171.761.831.731.781.78166,300
Dec 08, 20171.791.871.751.761.76238,300
Dec 07, 20171.721.901.711.781.78558,400
Dec 06, 20171.821.821.681.711.71565,000
Dec 05, 20171.821.861.801.811.81183,000
Dec 04, 20171.881.881.821.831.83201,900
Dec 01, 20171.841.901.821.881.88203,300
Nov 30, 20171.971.971.851.861.86389,300
Nov 29, 20172.072.091.901.961.96426,700
Nov 28, 20172.112.152.012.052.05307,400
Nov 27, 20172.002.162.002.102.10468,500
Nov 24, 20171.932.021.922.002.00302,700
Nov 22, 20171.881.981.851.921.92243,800
Nov 21, 20171.832.031.801.861.861,881,700
Nov 20, 20171.851.871.811.841.84452,100
Nov 17, 20171.831.911.831.841.84163,800
Nov 16, 20171.861.901.831.851.85133,500
Nov 15, 20171.841.921.801.861.86144,100
Nov 14, 20171.841.881.801.841.84219,800
Nov 13, 20171.831.861.801.841.84151,900
Nov 10, 20171.801.851.801.831.83202,500
Nov 09, 20171.821.891.801.811.81222,600
Nov 08, 20171.891.951.821.821.82590,000
Nov 07, 20171.891.931.851.881.88390,700
Nov 06, 20171.891.971.841.891.89494,800
Nov 03, 20171.841.931.841.861.86313,000
Nov 02, 20171.811.841.751.821.82240,400
Nov 01, 20171.802.001.781.791.79472,700
Oct 31, 20172.012.041.791.811.81670,100
Oct 30, 20171.962.041.911.931.93429,000
Oct 27, 20171.842.021.841.991.99599,900
Oct 26, 20171.871.941.821.831.83552,200
Oct 25, 20171.851.921.851.861.86276,200
Oct 24, 20171.901.941.811.841.84456,800
Oct 23, 20171.841.961.811.881.88664,100
Oct 20, 20171.791.881.761.841.84247,000
Oct 19, 20171.831.851.731.791.79611,800
Oct 18, 20171.871.901.791.821.82537,300
Oct 17, 20171.901.961.821.881.88492,100
Oct 16, 20171.941.951.871.911.91268,500
Oct 13, 20171.921.971.731.931.931,205,300
Oct 12, 20172.052.051.901.941.94774,100
Oct 11, 20171.832.041.802.012.012,159,000
Oct 10, 20171.931.931.821.851.85652,400
Oct 09, 20171.992.001.881.931.93831,200
Oct 06, 20172.032.051.871.981.981,307,000
Oct 05, 20172.012.051.882.002.001,358,000
Oct 04, 20172.312.401.841.931.938,059,100
Oct 03, 20173.123.152.983.063.06270,300
Oct 02, 20173.113.202.973.083.08389,500
Sep 29, 20173.333.373.113.143.14312,300
Sep 28, 20173.333.393.273.313.3174,400
Sep 27, 20173.343.433.263.323.32116,900
Sep 26, 20173.403.413.253.313.31249,300
Sep 25, 20173.473.503.333.393.39269,600
Sep 22, 20173.493.633.443.503.50281,600
Sep 21, 20173.363.513.323.433.43108,200
Sep 20, 20173.403.433.303.383.38165,500
Sep 19, 20173.573.643.253.423.42736,600
Sep 18, 20173.503.653.503.563.56715,600
Sep 15, 20173.323.603.313.553.551,468,300
Sep 14, 20173.133.393.123.333.33363,400
Sep 13, 20173.133.203.093.113.11304,600
Sep 12, 20173.163.253.093.103.10318,100
Sep 11, 20173.253.353.133.183.18251,600
Sep 08, 20173.283.313.103.143.14183,600
Sep 07, 20173.003.502.953.323.32890,200
Sep 06, 20173.093.112.722.902.90558,000
Sep 05, 20173.133.203.053.093.09131,300
Sep 01, 20173.143.223.133.183.18100,200
Aug 31, 20173.183.233.103.103.1098,500
Aug 30, 20173.103.253.053.153.15186,200
Aug 29, 20173.163.223.103.103.10101,500
Aug 28, 20173.123.223.123.203.20125,700
Aug 25, 20173.263.393.103.123.12240,200
Aug 24, 20173.483.483.213.283.28632,200
Aug 23, 20172.753.582.753.523.522,482,700
Aug 22, 20172.592.872.592.762.76294,100
Aug 21, 20172.692.722.572.572.57262,700
Aug 18, 20172.672.752.672.732.73136,700
Aug 17, 20172.762.782.672.672.67205,900
Aug 16, 20172.722.792.702.762.76141,400
Aug 15, 20172.772.792.662.662.66255,600
Aug 14, 20172.702.792.662.762.76217,000
Aug 11, 20172.652.732.622.652.65149,400
Aug 10, 20172.762.762.562.662.66330,300
Aug 09, 20172.662.822.632.752.75273,200
Aug 08, 20172.652.692.552.662.66394,500
Aug 07, 20172.792.802.622.662.66316,000
Aug 04, 20172.752.892.712.792.79300,100
Aug 03, 20172.852.912.722.782.78884,500
Aug 02, 20173.153.152.872.872.87579,000
Aug 01, 20173.173.252.853.013.011,820,500
Jul 31, 20173.653.703.523.683.68413,100
Jul 28, 20173.583.633.523.613.6185,600
Jul 27, 20173.693.733.503.583.58138,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...