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 )

0.7000 +0.0200 (+2.94%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 28, 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 (%)
Aug 31, 2020 5.830 6.304 5.830 6.020 284,726 +0.24(+4.15%)
Aug 28, 2020 6.000 6.000 5.510 5.780 436,700 -0.24(-3.99%)
Aug 27, 2020 6.400 6.400 5.890 6.020 212,625 -0.38(-5.94%)
Aug 26, 2020 6.390 6.460 6.250 6.400 70,018 +0.05(+0.79%)
Aug 25, 2020 6.350 6.380 6.210 6.350 74,919 -0.01(-0.16%)
Aug 24, 2020 6.340 6.470 6.340 6.360 68,189 -0.04(-0.63%)
Aug 21, 2020 6.500 6.570 6.300 6.400 143,700 -0.19(-2.88%)
Aug 20, 2020 6.770 6.770 6.520 6.590 148,080 -0.17(-2.51%)
Aug 19, 2020 6.630 6.900 6.630 6.760 167,996 +0.05(+0.75%)
Aug 18, 2020 6.940 6.940 6.580 6.710 114,575 -0.13(-1.90%)
Aug 17, 2020 6.950 6.950 6.650 6.840 162,302 +0.03(+0.44%)
Aug 14, 2020 6.960 6.960 6.685 6.810 106,700 -0.05(-0.73%)
Aug 13, 2020 6.890 6.900 6.620 6.860 213,172 +0.06(+0.88%)
Aug 12, 2020 6.700 6.870 6.420 6.800 174,756 +0.12(+1.80%)
Aug 11, 2020 6.710 6.870 6.400 6.680 192,308 +0.09(+1.37%)
Aug 10, 2020 6.570 6.690 6.410 6.590 178,000 -0.09(-1.35%)
Aug 07, 2020 6.950 6.990 6.600 6.680 211,900 -0.33(-4.71%)
Aug 06, 2020 7.020 7.080 6.950 7.010 109,889 -0.09(-1.27%)
Aug 05, 2020 7.090 7.160 6.966 7.100 95,355 -0.02(-0.28%)
Aug 04, 2020 7.200 7.200 6.831 7.120 190,615 +0.00(+0.00%)
Aug 03, 2020 6.620 7.140 6.580 7.120 193,984 +0.55(+8.37%)
Jul 31, 2020 6.700 6.700 6.460 6.570 244,200 +0.02(+0.31%)
Jul 30, 2020 6.610 6.740 6.200 6.550 424,561 -0.17(-2.53%)
Jul 29, 2020 6.740 6.835 6.620 6.720 175,604 +0.00(+0.00%)
Jul 28, 2020 7.100 7.361 6.690 6.720 523,690 -0.39(-5.49%)
Jul 27, 2020 6.800 7.130 6.800 7.110 259,583 +0.31(+4.56%)
Jul 24, 2020 7.030 7.030 6.800 6.800 157,500 -0.20(-2.86%)
Jul 23, 2020 7.180 7.180 7.000 7.000 96,872 -0.12(-1.69%)
Jul 22, 2020 7.100 7.190 7.010 7.120 138,513 +0.06(+0.85%)
Jul 21, 2020 7.100 7.100 6.820 7.060 116,780 +0.07(+1.00%)
Jul 20, 2020 6.700 6.990 6.610 6.990 164,622 +0.20(+2.95%)
Jul 17, 2020 7.110 7.110 6.640 6.790 206,300 -0.28(-3.96%)
Jul 16, 2020 7.020 7.203 6.930 7.070 147,125 -0.08(-1.12%)
Jul 15, 2020 7.190 7.230 7.000 7.150 215,570 +0.18(+2.58%)
Jul 14, 2020 6.800 7.240 6.800 6.970 260,767 +0.13(+1.90%)
Jul 13, 2020 7.950 8.290 6.500 6.840 572,161 -1.08(-13.64%)
Jul 10, 2020 7.180 8.193 6.995 7.920 746,000 +0.81(+11.39%)
Jul 09, 2020 7.050 7.270 6.860 7.110 396,331 +0.16(+2.30%)
Jul 08, 2020 6.750 7.000 6.650 6.950 291,198 +0.27(+4.04%)
Jul 07, 2020 6.900 6.990 6.540 6.680 279,517 -0.25(-3.61%)
Jul 06, 2020 7.000 7.060 6.820 6.930 389,033 +0.14(+2.06%)
Jul 02, 2020 6.500 6.970 6.500 6.790 464,200 +0.43(+6.76%)
Jul 01, 2020 6.120 6.490 6.120 6.360 228,995 +0.22(+3.58%)
Jun 30, 2020 6.060 6.170 5.703 6.140 404,136 +0.14(+2.33%)
Jun 29, 2020 6.000 6.140 5.600 6.000 430,377 -0.03(-0.50%)
Jun 26, 2020 6.100 6.500 5.970 6.030 411,300 -0.06(-0.99%)
Jun 25, 2020 6.290 6.460 6.020 6.090 346,915 -0.20(-3.18%)
Jun 24, 2020 6.500 6.980 6.110 6.290 595,120 -0.26(-3.97%)
Jun 23, 2020 6.090 6.695 5.910 6.550 531,699 +0.66(+11.21%)
Jun 22, 2020 5.740 6.000 5.640 5.890 200,230 +0.15(+2.61%)
Jun 19, 2020 5.750 5.800 5.590 5.740 200,100 +0.19(+3.42%)
Jun 18, 2020 5.600 5.700 5.480 5.550 149,206 -0.06(-1.07%)
Jun 17, 2020 5.730 6.020 5.520 5.610 204,214 -0.07(-1.23%)
Jun 16, 2020 5.950 6.019 5.650 5.680 209,997 -0.07(-1.22%)
Jun 15, 2020 5.670 6.000 5.650 5.750 212,032 -0.08(-1.37%)
Jun 12, 2020 5.660 6.060 5.510 5.830 222,300 +0.32(+5.81%)
Jun 11, 2020 6.230 6.240 5.420 5.510 422,556 -0.83(-13.09%)
Jun 10, 2020 5.710 6.570 5.600 6.340 910,624 +0.67(+11.82%)
Jun 09, 2020 5.550 5.670 5.370 5.670 263,303 +0.11(+1.98%)
Jun 08, 2020 5.560 5.620 5.440 5.560 306,150 +0.09(+1.65%)
Jun 05, 2020 5.410 5.530 5.330 5.470 125,000 +0.13(+2.43%)
Jun 04, 2020 5.350 5.545 5.260 5.340 193,428 -0.08(-1.48%)
Jun 03, 2020 5.420 5.430 5.325 5.420 200,478 +0.02(+0.37%)
Jun 02, 2020 5.300 5.400 5.220 5.400 151,675 +0.18(+3.45%)
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.