Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sequans Communications S A ADR (NY: SQNS )

0.7800 +0.0450 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.040 8.200 7.640 7.720 20,230 -0.24(-3.02%)
Nov 29, 2016 8.160 8.160 7.960 7.960 30,539 -0.24(-2.93%)
Nov 28, 2016 8.120 8.200 7.920 8.200 21,952 +0.20(+2.50%)
Nov 25, 2016 8.000 8.144 8.000 8.000 2,323 -0.04(-0.50%)
Nov 23, 2016 8.040 8.040 8.040 0 +0.04(+0.50%)
Nov 22, 2016 8.040 8.280 8.000 8.000 26,092 -0.08(-0.99%)
Nov 21, 2016 8.000 8.360 7.960 8.080 29,934 +0.08(+1.00%)
Nov 18, 2016 7.826 8.072 7.800 8.000 12,845 +0.16(+2.04%)
Nov 17, 2016 7.960 7.971 7.800 7.840 9,753 +0.00(+0.00%)
Nov 16, 2016 7.800 8.000 7.788 7.840 71,272 +0.04(+0.51%)
Nov 15, 2016 7.760 7.960 7.600 7.800 17,091 +0.12(+1.56%)
Nov 14, 2016 7.840 7.840 7.600 7.680 8,100 -0.04(-0.52%)
Nov 11, 2016 7.440 7.960 7.440 7.720 8,280 +0.20(+2.66%)
Nov 10, 2016 7.920 7.978 7.440 7.520 26,190 -0.24(-3.09%)
Nov 09, 2016 7.400 8.040 7.320 7.760 42,481 +0.16(+2.11%)
Nov 08, 2016 7.455 7.760 7.240 7.600 12,752 +0.08(+1.06%)
Nov 07, 2016 7.840 7.884 7.440 7.520 13,074 -0.16(-2.08%)
Nov 04, 2016 8.000 8.066 7.440 7.680 11,501 -0.32(-4.00%)
Nov 03, 2016 7.760 8.120 7.720 8.000 11,408 +0.24(+3.09%)
Nov 02, 2016 8.000 8.120 7.480 7.760 43,811 -0.32(-3.96%)
Nov 01, 2016 8.160 8.280 8.000 8.080 54,638 -0.08(-0.98%)
Oct 31, 2016 7.720 8.240 7.400 8.160 69,548 +0.68(+9.09%)
Oct 28, 2016 7.600 7.740 7.200 7.480 46,283 +0.04(+0.54%)
Oct 27, 2016 7.800 8.120 7.440 7.440 100,267 +0.36(+5.08%)
Oct 26, 2016 7.160 7.320 6.886 7.080 41,352 +0.00(+0.00%)
Oct 25, 2016 7.320 7.520 7.000 7.080 25,028 -0.12(-1.67%)
Oct 24, 2016 6.960 7.320 6.960 7.200 33,158 +0.32(+4.65%)
Oct 21, 2016 6.920 7.000 6.800 6.880 8,180 +0.00(+0.00%)
Oct 20, 2016 7.000 7.000 6.880 6.880 8,373 -0.08(-1.15%)
Oct 19, 2016 7.000 7.240 6.840 6.960 23,470 +0.04(+0.58%)
Oct 18, 2016 7.040 7.171 6.880 6.920 9,618 -0.08(-1.14%)
Oct 17, 2016 7.040 7.260 6.920 7.000 27,085 +0.08(+1.16%)
Oct 14, 2016 7.120 7.380 6.920 6.920 37,570 -0.24(-3.36%)
Oct 13, 2016 6.800 7.208 6.800 7.160 41,076 +0.24(+3.47%)
Oct 12, 2016 7.200 7.300 6.920 6.920 6,168 -0.20(-2.81%)
Oct 11, 2016 7.320 7.580 7.080 7.120 12,020 -0.28(-3.78%)
Oct 10, 2016 7.280 7.480 6.800 7.400 27,870 +0.24(+3.35%)
Oct 07, 2016 7.440 7.440 7.160 7.160 12,295 -0.16(-2.19%)
Oct 06, 2016 7.280 7.360 6.800 7.320 13,826 +0.12(+1.67%)
Oct 05, 2016 7.640 7.640 6.960 7.200 38,608 +0.16(+2.27%)
Oct 04, 2016 6.720 7.160 6.720 7.040 58,828 +0.36(+5.39%)
Oct 03, 2016 7.320 7.540 6.600 6.680 57,467 -0.40(-5.65%)
Sep 30, 2016 6.671 7.120 6.640 7.080 94,135 +0.32(+4.73%)
Sep 29, 2016 6.720 6.920 6.600 6.760 19,565 +0.16(+2.42%)
Sep 28, 2016 6.880 6.880 6.480 6.600 65,425 +0.00(+0.00%)
Sep 27, 2016 6.680 6.800 6.560 6.600 18,357 +0.00(+0.00%)
Sep 26, 2016 6.720 6.720 6.480 6.600 73,262 -0.08(-1.20%)
Sep 23, 2016 6.800 6.800 6.640 6.680 31,893 -0.12(-1.76%)
Sep 22, 2016 6.800 7.120 6.600 6.800 29,299 +0.00(+0.00%)
Sep 21, 2016 7.000 7.080 6.560 6.800 41,691 -0.24(-3.41%)
Sep 20, 2016 7.000 7.280 6.880 7.040 105,033 +0.24(+3.53%)
Sep 19, 2016 6.760 6.960 6.720 6.800 47,951 +0.00(+0.00%)
Sep 16, 2016 6.880 7.200 6.640 6.800 95,680 -0.04(-0.58%)
Sep 15, 2016 6.400 7.000 6.400 6.840 295,821 -0.76(-10.00%)
Sep 14, 2016 8.120 8.320 7.520 7.600 25,867 -0.52(-6.40%)
Sep 13, 2016 8.200 8.600 8.000 8.120 25,969 +0.20(+2.53%)
Sep 12, 2016 7.960 8.000 7.720 7.920 13,151 +0.04(+0.51%)
Sep 09, 2016 8.440 8.640 7.800 7.880 24,325 -0.80(-9.22%)
Sep 08, 2016 8.720 8.880 8.560 8.680 7,921 +0.01(+0.13%)
Sep 07, 2016 8.800 9.196 8.600 8.669 19,503 +0.03(+0.33%)
Sep 06, 2016 7.640 9.280 7.480 8.640 78,591 +1.12(+14.89%)
Sep 02, 2016 7.520 7.520 7.520 7.520 18,000 +0.16(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.