SQNS - Sequans Communications S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20191.10001.18001.08001.15001.1500847,700
Feb 25, 20191.11001.15001.09001.10001.1000175,800
Feb 22, 20191.12001.17001.09001.10001.1000445,600
Feb 21, 20191.23001.30001.11001.13001.13002,018,500
Feb 20, 20190.98001.13000.97001.06001.0600691,900
Feb 19, 20190.89001.01000.86001.01001.0100254,800
Feb 15, 20190.99001.02000.99000.99000.9900143,300
Feb 14, 20191.00001.05000.99001.01001.010091,600
Feb 13, 20190.95001.02000.93000.99000.9900141,600
Feb 12, 20190.90000.94000.88000.92000.9200136,700
Feb 11, 20190.92000.95000.90000.91000.910055,600
Feb 08, 20190.93000.93000.80000.90000.9000164,200
Feb 07, 20190.88000.94000.88000.92000.920089,300
Feb 06, 20190.93000.99000.93000.97000.970021,800
Feb 05, 20191.00001.01000.79000.92000.9200124,200
Feb 04, 20191.01001.02000.99001.00001.000082,300
Feb 01, 20191.02001.05001.01001.01001.010078,900
Jan 31, 20191.05001.08001.05001.05001.050076,100
Jan 30, 20191.06001.11001.05001.05001.0500171,600
Jan 29, 20191.10001.10001.05001.09001.090028,900
Jan 28, 20191.07001.09001.04001.09001.0900193,100
Jan 25, 20191.08001.10001.02001.09001.090098,600
Jan 24, 20191.05001.08001.05001.05001.0500117,400
Jan 23, 20191.11001.11001.08001.09001.090010,500
Jan 22, 20191.14001.15001.03001.10001.100062,300
Jan 18, 20191.14001.14001.12001.14001.1400153,700
Jan 17, 20191.15001.17001.11001.14001.1400187,300
Jan 16, 20191.05001.16001.05001.15001.1500172,200
Jan 15, 20190.99001.20000.97001.03001.0300345,600
Jan 14, 20190.97001.05000.97001.02001.0200184,500
Jan 11, 20190.96000.98000.95000.97000.9700111,500
Jan 10, 20191.00001.00000.96000.96000.960017,800
Jan 09, 20190.98001.01000.95001.00001.000028,100
Jan 08, 20191.00001.03000.96000.98000.980069,600
Jan 07, 20190.95001.00000.95000.99000.9900109,500
Jan 04, 20190.82000.96000.82000.92000.9200215,100
Jan 03, 20190.85000.88000.78000.83000.830079,700
Jan 02, 20190.80000.84000.78000.84000.840041,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...