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 (%)
Dec 30, 2016 7.480 7.480 7.480 0 +0.20(+2.75%)
Dec 29, 2016 7.360 7.360 6.840 7.280 99,040 +0.00(+0.00%)
Dec 28, 2016 7.280 7.320 7.200 7.280 6,900 +0.00(+0.00%)
Dec 27, 2016 7.120 7.320 7.120 7.280 7,764 +0.16(+2.25%)
Dec 23, 2016 7.120 7.120 7.120 0 -0.04(-0.56%)
Dec 22, 2016 7.360 7.360 7.080 7.160 19,527 -0.20(-2.72%)
Dec 21, 2016 7.360 7.400 7.200 7.360 70,012 +0.00(+0.00%)
Dec 20, 2016 7.360 7.400 7.040 7.360 25,604 +0.04(+0.58%)
Dec 19, 2016 7.080 7.400 7.040 7.317 12,553 +0.32(+4.53%)
Dec 16, 2016 7.040 7.400 7.000 7.000 27,152 -0.08(-1.14%)
Dec 15, 2016 6.920 7.280 6.840 7.080 14,410 +0.20(+2.91%)
Dec 14, 2016 6.920 7.240 6.600 6.880 117,724 -0.04(-0.58%)
Dec 13, 2016 7.200 7.200 6.880 6.920 53,299 -0.04(-0.57%)
Dec 12, 2016 7.040 7.096 6.960 6.960 55,845 -0.12(-1.69%)
Dec 09, 2016 7.080 7.200 6.980 7.080 43,205 +0.04(+0.57%)
Dec 08, 2016 7.160 7.160 7.040 7.040 31,952 -0.08(-1.12%)
Dec 07, 2016 7.120 7.200 7.080 7.120 24,143 +0.08(+1.14%)
Dec 06, 2016 7.000 7.200 7.000 7.040 17,997 +0.12(+1.73%)
Dec 05, 2016 7.360 7.360 6.920 6.920 191,400 -0.20(-2.81%)
Dec 02, 2016 7.360 7.520 7.040 7.120 55,395 -0.32(-4.30%)
Dec 01, 2016 7.600 7.720 7.160 7.440 45,620 -0.28(-3.63%)
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%)
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.