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 )

0.5198 +0.0200 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 8.680 8.680 8.520 8.640 11,757 -0.04(-0.46%)
May 30, 2012 8.440 8.837 8.440 8.680 17,034 +0.12(+1.40%)
May 29, 2012 8.600 8.720 8.480 8.560 6,742 +0.08(+0.94%)
May 25, 2012 8.760 8.840 8.440 8.480 15,751 -0.24(-2.75%)
May 24, 2012 8.760 9.040 8.400 8.720 41,870 +0.10(+1.16%)
May 23, 2012 8.640 8.760 8.400 8.620 28,767 -0.26(-2.93%)
May 22, 2012 9.200 9.280 8.600 8.880 28,510 -0.08(-0.89%)
May 21, 2012 8.560 9.240 8.280 8.960 36,826 +0.52(+6.16%)
May 18, 2012 8.880 9.000 8.400 8.440 56,907 -0.56(-6.22%)
May 17, 2012 9.000 9.400 8.840 9.000 21,166 +0.12(+1.35%)
May 16, 2012 9.570 9.570 8.880 8.880 14,342 -0.58(-6.10%)
May 15, 2012 9.600 9.840 9.200 9.457 17,717 -0.06(-0.66%)
May 14, 2012 9.560 10.00 9.440 9.520 10,209 -0.20(-2.06%)
May 11, 2012 9.400 9.800 9.360 9.720 35,248 +0.12(+1.25%)
May 10, 2012 10.00 10.00 9.400 9.600 16,371 -0.12(-1.23%)
May 09, 2012 9.720 9.880 9.400 9.720 23,283 -0.24(-2.41%)
May 08, 2012 8.800 10.20 8.800 9.960 96,059 +1.16(+13.18%)
May 07, 2012 9.000 9.280 8.440 8.800 26,710 -0.12(-1.35%)
May 04, 2012 9.360 9.520 8.840 8.920 48,433 -0.44(-4.70%)
May 03, 2012 8.760 9.560 8.680 9.360 40,558 +0.48(+5.41%)
May 02, 2012 8.480 9.000 8.400 8.880 13,243 +0.40(+4.72%)
May 01, 2012 8.400 8.800 8.280 8.480 18,684 +0.24(+2.91%)
Apr 30, 2012 8.080 8.640 8.000 8.240 37,198 +0.00(+0.00%)
Apr 27, 2012 8.200 8.520 8.000 8.240 81,307 -0.28(-3.24%)
Apr 26, 2012 8.960 9.440 8.200 8.516 70,763 -0.73(-7.90%)
Apr 25, 2012 9.600 9.880 9.080 9.247 35,068 +0.25(+2.74%)
Apr 24, 2012 9.040 9.280 9.000 9.000 9,339 +0.00(+0.00%)
Apr 23, 2012 8.600 9.126 8.600 9.000 35,576 +0.04(+0.45%)
Apr 20, 2012 9.120 9.200 8.200 8.960 46,654 -0.16(-1.75%)
Apr 19, 2012 9.240 9.600 9.080 9.120 19,313 -0.28(-2.98%)
Apr 18, 2012 9.640 10.00 9.320 9.400 29,841 +0.04(+0.43%)
Apr 17, 2012 9.160 9.440 8.960 9.360 23,860 +0.40(+4.46%)
Apr 16, 2012 9.960 10.00 8.840 8.960 54,394 -0.76(-7.82%)
Apr 13, 2012 9.840 10.12 9.600 9.720 10,679 -0.20(-2.02%)
Apr 12, 2012 10.00 10.32 9.840 9.920 19,094 +0.12(+1.22%)
Apr 11, 2012 9.640 10.20 9.600 9.800 31,855 +0.28(+2.94%)
Apr 10, 2012 10.12 10.76 9.520 9.520 407,565 -0.52(-5.18%)
Apr 09, 2012 10.24 10.40 10.04 10.04 20,172 -0.24(-2.33%)
Apr 05, 2012 10.40 10.80 10.24 10.28 17,093 -0.20(-1.91%)
Apr 04, 2012 10.40 10.88 10.40 10.48 22,101 -0.08(-0.76%)
Apr 03, 2012 10.68 10.88 10.40 10.56 12,208 -0.04(-0.38%)
Apr 02, 2012 10.44 11.04 10.44 10.60 20,078 -0.04(-0.38%)
Mar 30, 2012 11.08 11.16 10.60 10.64 29,938 -0.24(-2.21%)
Mar 29, 2012 11.08 11.23 10.76 10.88 28,713 -0.28(-2.51%)
Mar 28, 2012 11.36 11.40 11.08 11.16 14,530 -0.28(-2.45%)
Mar 27, 2012 11.00 11.80 11.00 11.44 42,264 +0.24(+2.14%)
Mar 26, 2012 11.60 11.60 11.08 11.20 8,287 -0.04(-0.36%)
Mar 23, 2012 11.12 11.52 11.00 11.24 32,014 +0.16(+1.44%)
Mar 22, 2012 11.32 11.72 11.00 11.08 18,804 -0.48(-4.15%)
Mar 21, 2012 11.56 11.76 11.28 11.56 8,821 +0.20(+1.76%)
Mar 20, 2012 11.96 11.96 11.16 11.36 34,172 -0.32(-2.74%)
Mar 19, 2012 11.00 12.40 10.96 11.68 137,581 +0.56(+5.04%)
Mar 16, 2012 11.40 11.60 11.12 11.12 24,873 -0.36(-3.14%)
Mar 15, 2012 11.60 11.72 11.20 11.48 13,113 -0.04(-0.35%)
Mar 14, 2012 11.68 12.00 11.36 11.52 14,221 -0.12(-1.03%)
Mar 13, 2012 11.48 11.76 11.28 11.64 13,925 +0.36(+3.19%)
Mar 12, 2012 11.48 11.60 11.12 11.28 29,711 -0.20(-1.74%)
Mar 09, 2012 11.84 12.20 11.48 11.48 24,057 -0.12(-1.03%)
Mar 08, 2012 11.40 11.72 11.12 11.60 14,712 +0.28(+2.47%)
Mar 07, 2012 11.16 11.68 11.16 11.32 19,856 +0.16(+1.43%)
Mar 06, 2012 11.60 11.72 10.88 11.16 58,060 -0.40(-3.46%)
Mar 05, 2012 12.00 12.16 11.28 11.56 41,351 -0.45(-3.77%)
Mar 02, 2012 12.00 12.20 11.84 12.01 11,112 -0.03(-0.23%)
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.