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 (%)
Feb 28, 2022 3.850 3.990 3.760 3.870 46,610 -0.07(-1.78%)
Feb 25, 2022 4.030 3.970 3.825 3.940 27,149 -0.07(-1.75%)
Feb 24, 2022 3.530 4.060 3.410 4.010 78,358 +0.28(+7.51%)
Feb 23, 2022 3.780 3.940 3.720 3.730 24,800 -0.04(-1.06%)
Feb 22, 2022 3.680 3.830 3.680 3.770 53,071 -0.03(-0.79%)
Feb 18, 2022 3.800 0 -0.14(-3.55%)
Feb 17, 2022 4.020 4.080 3.920 3.940 59,870 -0.17(-4.14%)
Feb 16, 2022 4.210 4.250 4.090 4.110 88,741 -0.08(-1.91%)
Feb 15, 2022 4.150 4.360 4.110 4.190 86,402 +0.13(+3.20%)
Feb 14, 2022 4.110 4.200 4.010 4.060 56,348 -0.05(-1.22%)
Feb 11, 2022 4.330 4.400 4.070 4.110 62,591 -0.26(-5.95%)
Feb 10, 2022 4.300 4.425 4.270 4.370 53,166 -0.04(-0.91%)
Feb 09, 2022 4.440 4.440 4.320 4.410 61,289 -0.01(-0.23%)
Feb 08, 2022 3.880 4.435 3.880 4.420 143,347 +0.39(+9.68%)
Feb 07, 2022 4.140 4.220 4.030 4.030 100,574 -0.07(-1.71%)
Feb 04, 2022 4.020 4.140 4.020 4.100 52,990 +0.08(+1.99%)
Feb 03, 2022 4.240 3.990 4.020 60,537 -0.30(-6.94%)
Feb 02, 2022 4.410 4.410 4.270 4.320 25,529 -0.06(-1.37%)
Feb 01, 2022 4.340 4.440 4.301 4.380 56,938 +0.09(+2.10%)
Jan 31, 2022 4.060 4.290 4.290 83,244 +0.33(+8.33%)
Jan 28, 2022 3.670 4.000 3.570 3.960 80,230 +0.21(+5.60%)
Jan 27, 2022 3.940 3.950 3.740 3.750 121,913 -0.16(-4.09%)
Jan 26, 2022 4.080 4.140 3.850 3.910 164,055 -0.05(-1.26%)
Jan 25, 2022 4.060 4.340 3.734 3.960 369,454 -0.23(-5.49%)
Jan 24, 2022 4.120 4.280 3.910 4.190 121,366 -0.05(-1.18%)
Jan 21, 2022 4.210 4.500 4.090 4.240 147,153 -0.06(-1.40%)
Jan 20, 2022 4.480 4.630 4.270 4.300 26,153 -0.12(-2.71%)
Jan 19, 2022 4.800 4.890 4.370 4.420 54,338 -0.35(-7.34%)
Jan 18, 2022 4.830 4.930 4.680 4.770 51,147 -0.12(-2.45%)
Jan 14, 2022 4.890 0 -0.16(-3.17%)
Jan 13, 2022 5.210 5.281 4.990 5.050 119,430 -0.09(-1.75%)
Jan 12, 2022 5.241 5.325 5.097 5.140 48,023 -0.08(-1.53%)
Jan 11, 2022 5.000 5.220 4.850 5.220 71,695 +0.27(+5.45%)
Jan 10, 2022 4.960 4.970 4.700 4.950 34,686 -0.04(-0.80%)
Jan 07, 2022 5.030 5.065 4.985 4.990 23,123 -0.04(-0.80%)
Jan 06, 2022 5.010 5.220 4.900 5.030 127,615 -0.04(-0.79%)
Jan 05, 2022 4.830 5.800 4.770 5.070 364,106 +0.23(+4.75%)
Jan 04, 2022 4.990 5.010 4.714 4.840 65,213 -0.06(-1.22%)
Jan 03, 2022 4.860 4.950 4.760 4.900 57,952 +0.16(+3.38%)
Dec 31, 2021 4.590 4.740 4.500 4.740 160,121 +0.10(+2.16%)
Dec 30, 2021 4.630 4.750 4.560 4.640 76,103 -0.01(-0.22%)
Dec 29, 2021 4.720 4.745 4.530 4.650 95,437 -0.07(-1.48%)
Dec 28, 2021 4.830 4.884 4.650 4.720 72,251 -0.19(-3.87%)
Dec 27, 2021 4.800 4.970 4.779 4.910 77,908 +0.11(+2.29%)
Dec 23, 2021 4.480 4.920 4.390 4.800 93,912 +0.31(+6.90%)
Dec 22, 2021 4.510 4.590 4.360 4.490 50,023 -0.02(-0.44%)
Dec 21, 2021 4.400 4.640 4.400 4.510 57,295 +0.07(+1.58%)
Dec 20, 2021 4.350 4.506 4.320 4.440 41,233 -0.07(-1.55%)
Dec 17, 2021 4.210 4.596 4.210 4.510 80,989 +0.13(+2.97%)
Dec 16, 2021 4.450 4.610 4.285 4.380 129,986 -0.20(-4.37%)
Dec 15, 2021 4.260 4.680 4.210 4.580 75,884 +0.26(+6.02%)
Dec 14, 2021 4.240 4.360 4.240 4.320 59,181 -0.06(-1.37%)
Dec 13, 2021 4.450 4.492 4.260 4.380 131,180 -0.13(-2.88%)
Dec 10, 2021 4.580 4.710 4.420 4.510 139,093 -0.24(-5.05%)
Dec 09, 2021 4.900 5.130 4.620 4.750 125,366 -0.17(-3.46%)
Dec 08, 2021 4.780 5.160 4.740 4.920 123,134 +0.19(+4.02%)
Dec 07, 2021 4.360 4.790 4.230 4.730 285,988 +0.31(+7.01%)
Dec 06, 2021 4.390 4.500 4.200 4.420 285,788 +0.02(+0.45%)
Dec 03, 2021 4.900 4.950 4.320 4.400 246,150 -0.59(-11.82%)
Dec 02, 2021 5.090 5.165 4.770 4.990 186,102 -0.14(-2.73%)
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.