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, 2018 7.680 7.840 7.644 7.800 22,848 +0.04(+0.52%)
May 30, 2018 7.800 8.000 7.640 7.760 27,089 +0.00(+0.00%)
May 29, 2018 7.800 7.960 7.640 7.760 11,754 +0.00(+0.00%)
May 25, 2018 7.760 7.760 7.760 0 -0.20(-2.51%)
May 24, 2018 8.080 8.360 7.840 7.960 55,077 -0.04(-0.50%)
May 23, 2018 7.880 8.224 7.800 8.000 52,193 +0.04(+0.50%)
May 22, 2018 7.240 8.280 7.240 7.960 225,580 +0.80(+11.17%)
May 21, 2018 7.240 7.324 7.120 7.160 41,352 -0.08(-1.10%)
May 18, 2018 6.880 7.293 6.880 7.240 61,923 +0.32(+4.62%)
May 17, 2018 6.800 7.080 6.760 6.920 42,794 +0.16(+2.37%)
May 16, 2018 6.880 6.960 6.720 6.760 23,501 -0.12(-1.74%)
May 15, 2018 6.880 6.941 6.720 6.880 33,904 +0.00(+0.00%)
May 14, 2018 6.800 7.130 6.760 6.880 35,789 +0.04(+0.58%)
May 11, 2018 6.760 6.880 6.640 6.840 19,790 +0.12(+1.79%)
May 10, 2018 6.520 6.960 6.520 6.720 40,443 -0.20(-2.89%)
May 09, 2018 6.640 6.940 6.440 6.920 31,627 +0.32(+4.85%)
May 08, 2018 6.680 6.840 6.320 6.600 440,970 +0.16(+2.48%)
May 07, 2018 6.400 6.600 6.280 6.440 55,078 +0.16(+2.55%)
May 04, 2018 6.080 6.520 6.000 6.280 192,848 +0.16(+2.61%)
May 03, 2018 6.440 6.596 6.080 6.120 108,093 -0.40(-6.13%)
May 02, 2018 6.840 6.960 6.480 6.520 68,587 +0.12(+1.87%)
May 01, 2018 6.400 6.660 6.400 6.400 26,098 +0.00(+0.00%)
Apr 30, 2018 6.280 6.560 6.240 6.400 90,482 -0.24(-3.61%)
Apr 27, 2018 6.560 6.800 6.560 6.640 39,900 +0.00(+0.00%)
Apr 26, 2018 6.600 6.674 6.560 6.640 15,759 +0.04(+0.61%)
Apr 25, 2018 6.640 6.640 6.480 6.600 17,136 +0.00(+0.00%)
Apr 24, 2018 6.720 6.720 6.560 6.600 10,637 -0.08(-1.20%)
Apr 23, 2018 6.720 6.760 6.560 6.680 17,173 +0.12(+1.83%)
Apr 20, 2018 6.800 6.800 6.440 6.560 27,676 -0.20(-2.96%)
Apr 19, 2018 6.840 6.946 6.720 6.760 18,029 -0.04(-0.59%)
Apr 18, 2018 7.040 7.320 6.720 6.800 62,655 -0.12(-1.73%)
Apr 17, 2018 6.640 7.040 6.640 6.920 67,993 +0.40(+6.13%)
Apr 16, 2018 6.600 6.640 6.520 6.520 5,375 -0.08(-1.21%)
Apr 13, 2018 6.440 6.600 6.360 6.600 29,772 +0.16(+2.48%)
Apr 12, 2018 6.680 6.680 6.440 6.440 24,876 -0.20(-3.01%)
Apr 11, 2018 6.840 7.000 6.600 6.640 24,277 -0.20(-2.92%)
Apr 10, 2018 6.600 6.880 6.480 6.840 29,993 +0.36(+5.56%)
Apr 09, 2018 6.440 6.640 6.440 6.480 10,234 -0.04(-0.61%)
Apr 06, 2018 6.720 6.800 6.440 6.520 19,639 -0.16(-2.40%)
Apr 05, 2018 6.640 6.760 6.600 6.680 17,196 +0.04(+0.60%)
Apr 04, 2018 6.560 6.800 6.440 6.640 22,802 +0.00(+0.00%)
Apr 03, 2018 6.680 6.760 6.520 6.640 15,309 +0.08(+1.22%)
Apr 02, 2018 6.680 7.000 6.400 6.560 48,708 -0.16(-2.38%)
Mar 29, 2018 6.720 6.720 6.720 0 +0.00(+0.00%)
Mar 28, 2018 6.756 6.760 6.320 6.720 40,472 +0.24(+3.70%)
Mar 27, 2018 6.400 6.720 6.320 6.480 33,328 +0.12(+1.89%)
Mar 26, 2018 6.680 6.684 6.320 6.360 32,774 -0.36(-5.36%)
Mar 23, 2018 6.200 6.840 6.200 6.720 80,598 +0.44(+7.01%)
Mar 22, 2018 6.200 6.400 6.200 6.280 55,600 -0.04(-0.63%)
Mar 21, 2018 6.240 6.440 6.200 6.320 58,302 +0.08(+1.28%)
Mar 20, 2018 6.800 6.840 6.160 6.240 104,723 -0.20(-3.11%)
Mar 19, 2018 6.880 7.040 6.440 6.440 23,159 -0.44(-6.40%)
Mar 16, 2018 7.000 7.196 6.840 6.880 36,494 -0.44(-6.01%)
Mar 15, 2018 7.400 7.520 7.040 7.320 25,495 +0.04(+0.55%)
Mar 14, 2018 7.240 7.440 7.120 7.280 31,762 +0.04(+0.55%)
Mar 13, 2018 7.520 7.600 7.120 7.240 33,453 -0.28(-3.72%)
Mar 12, 2018 7.440 7.680 7.360 7.520 77,032 +0.16(+2.17%)
Mar 09, 2018 7.600 7.640 7.200 7.360 40,912 +0.00(+0.00%)
Mar 08, 2018 7.320 7.520 7.320 7.360 41,808 +0.04(+0.55%)
Mar 07, 2018 7.400 7.200 7.320 39,810 +0.04(+0.55%)
Mar 06, 2018 7.000 7.600 7.000 7.280 93,036 +0.40(+5.81%)
Mar 05, 2018 6.720 6.880 6.600 6.880 74,103 +0.28(+4.24%)
Mar 02, 2018 6.400 6.640 6.200 6.600 34,638 +0.20(+3.12%)
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.