SQNS - Sequans Communications S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.95000.98000.92000.94000.940098,900
Jul 18, 20190.98000.99000.91000.93000.930051,100
Jul 17, 20190.99001.00000.91000.95000.950064,500
Jul 16, 20190.99000.99000.94000.96000.960043,200
Jul 15, 20190.94001.03000.93000.95000.9500278,800
Jul 12, 20190.91000.98000.87000.87000.870060,000
Jul 11, 20190.87000.92000.87000.91000.910049,100
Jul 10, 20190.91000.95000.89000.89000.8900153,000
Jul 09, 20190.93000.95000.75000.90000.9000222,800
Jul 08, 20190.97001.03000.95000.96000.9600266,200
Jul 05, 20190.97000.97000.92000.95000.95008,200
Jul 03, 20190.96000.97000.91000.95000.950034,000
Jul 02, 20190.96000.97000.93000.93000.9300132,900
Jul 01, 20190.94000.98000.90000.93000.9300140,500
Jun 28, 20190.88000.94000.88000.89000.890030,000
Jun 27, 20190.90000.90000.86000.90000.900050,100
Jun 26, 20190.88000.90000.88000.89000.890031,500
Jun 25, 20190.88000.90000.85000.88000.880066,500
Jun 24, 20190.90000.90000.87000.88000.880044,000
Jun 21, 20190.90000.90000.87000.89000.890049,600
Jun 20, 20190.94000.94000.87000.90000.900062,900
Jun 19, 20190.93000.95000.91000.91000.910034,500
Jun 18, 20190.98000.98000.90000.91000.910094,300
Jun 17, 20190.93000.97000.90000.92000.9200231,700
Jun 14, 20190.88000.94000.88000.90000.9000382,000
Jun 13, 20190.90000.90000.86000.88000.880032,100
Jun 12, 20190.90000.90000.87000.89000.890022,900
Jun 11, 20190.92000.92000.85000.87000.870070,900
Jun 10, 20190.87000.92000.85000.88000.880055,600
Jun 07, 20190.85000.89000.85000.88000.880062,600
Jun 06, 20190.82000.98000.81000.85000.8500437,100
Jun 05, 20190.82000.86000.81000.82000.820058,300
Jun 04, 20190.87000.91000.84000.85000.8500112,800
Jun 03, 20190.91000.91000.85000.87000.8700154,800
May 31, 20190.89000.92000.85000.91000.9100111,800
May 30, 20190.90000.92000.88000.91000.910088,400
May 29, 20190.92000.92000.88000.90000.9000197,800
May 28, 20190.96000.97000.91000.92000.9200449,200
May 24, 20190.97000.97000.92000.95000.9500127,600
May 23, 20191.01001.01000.93000.97000.9700124,500
May 22, 20191.00001.05000.98001.01001.0100104,200
May 21, 20191.00001.01000.97000.98000.980069,000
May 20, 20191.00001.02000.96000.98000.980069,600
May 17, 20191.00001.03000.99001.00001.000074,900
May 16, 20191.00001.05000.97001.03001.030036,700
May 15, 20191.00001.01000.96000.98000.9800127,900
May 14, 20191.06001.06001.01001.02001.020045,500
May 13, 20191.06001.06000.98000.99000.990068,500
May 10, 20190.96001.10000.95001.08001.080089,500
May 09, 20191.08001.13000.96001.00001.0000483,300
May 08, 20191.08001.15001.08001.15001.1500118,500
May 07, 20191.09001.11001.07001.10001.100031,300
May 06, 20191.09001.12001.05001.10001.100061,900
May 03, 20191.07001.10001.05001.10001.100068,800
May 02, 20191.09001.10001.00001.08001.0800137,200
May 01, 20191.11001.11001.08001.10001.100035,700
Apr 30, 20191.11001.11001.10001.10001.10007,400
Apr 29, 20191.13001.14001.09001.09001.090081,000
Apr 26, 20191.12001.13001.10001.12001.120079,000
Apr 25, 20191.14001.14001.09001.10001.100080,800
Apr 24, 20191.16001.16001.11001.14001.1400127,900
Apr 23, 20191.10001.17001.07001.15001.1500253,000
Apr 22, 20191.08001.10001.05001.08001.080085,900
Apr 18, 20191.10001.10001.07001.08001.080041,500
Apr 17, 20191.11001.13001.08001.10001.1000109,600
Apr 16, 20191.10001.10001.07001.10001.100034,800
Apr 15, 20191.11001.11001.07001.10001.100027,200
Apr 12, 20191.10001.10001.06001.10001.100088,100
Apr 11, 20191.07001.09001.07001.08001.080082,700
Apr 10, 20191.09001.12001.05001.08001.0800156,100
Apr 09, 20191.08001.11001.06001.08001.080082,000
Apr 08, 20191.12001.12001.08001.10001.1000109,700
Apr 05, 20191.06001.11001.05001.09001.090086,600
Apr 04, 20191.09001.09001.05001.07001.070037,800
Apr 03, 20191.10001.12001.05001.08001.0800149,400
Apr 02, 20191.13001.13001.09001.09001.090095,900
Apr 01, 20191.09001.18001.07001.13001.1300299,400
Mar 29, 20191.12001.12001.09001.10001.100053,400
Mar 28, 20191.14001.14001.10001.11001.1100128,100
Mar 27, 20191.12001.13001.10001.11001.1100131,200
Mar 26, 20191.10001.12001.10001.11001.1100238,500
Mar 25, 20191.15001.15001.10001.10001.1000215,000
Mar 22, 20191.18001.20001.15001.18001.1800260,700
Mar 21, 20191.13001.20001.13001.18001.1800216,700
Mar 20, 20191.14001.15001.10001.13001.1300126,800
Mar 19, 20191.12001.19001.10001.14001.1400326,200
Mar 18, 20191.11001.12001.06001.08001.0800114,500
Mar 15, 20191.11001.12001.08001.11001.1100174,800
Mar 14, 20191.13001.13001.06001.10001.1000109,400
Mar 13, 20191.15001.15001.09001.10001.1000167,900
Mar 12, 20191.08001.15001.07001.12001.1200262,800
Mar 11, 20191.07001.07001.06001.06001.060089,500
Mar 08, 20191.09001.09001.06001.07001.0700178,400
Mar 07, 20191.07001.09001.05001.09001.0900115,700
Mar 06, 20191.10001.10001.05001.07001.0700172,400
Mar 05, 20191.11001.12001.08001.10001.1000103,400
Mar 04, 20191.12001.14001.11001.12001.120085,600
Mar 01, 20191.10001.13001.09001.11001.1100194,000
Feb 28, 20191.13001.14001.10001.10001.100071,000
Feb 27, 20191.19001.19001.11001.13001.1300211,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...