Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

2.640 -0.160 (-5.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2022 8.000 8.250 7.675 8.250 43,707 +0.25(+3.12%)
May 27, 2022 7.600 8.105 7.600 8.000 34,064 +0.42(+5.61%)
May 26, 2022 6.750 7.600 6.737 7.575 40,466 +0.62(+8.99%)
May 25, 2022 7.300 7.475 6.875 6.950 21,016 -0.35(-4.79%)
May 24, 2022 7.325 7.625 6.725 7.300 43,445 -0.08(-1.02%)
May 23, 2022 7.525 7.525 7.200 7.375 24,490 -0.15(-1.99%)
May 20, 2022 7.250 7.525 6.729 7.525 18,920 +0.20(+2.73%)
May 19, 2022 7.350 7.575 7.275 7.325 19,060 -0.22(-2.93%)
May 18, 2022 7.500 7.875 7.494 7.546 22,319 -0.03(-0.38%)
May 17, 2022 7.225 7.700 7.130 7.575 34,496 +0.50(+7.07%)
May 16, 2022 7.050 7.175 6.975 7.075 3,999 -0.10(-1.39%)
May 13, 2022 7.000 7.250 6.942 7.175 18,334 +0.20(+2.87%)
May 12, 2022 7.100 7.175 6.500 6.975 83,066 -0.33(-4.45%)
May 11, 2022 7.325 7.537 6.588 7.300 99,458 +0.00(+0.00%)
May 10, 2022 7.650 7.650 6.726 7.300 58,438 -0.23(-2.99%)
May 09, 2022 7.525 7.775 7.125 7.525 111,210 -0.25(-3.22%)
May 06, 2022 6.750 7.775 6.425 7.775 110,973 +1.03(+15.19%)
May 05, 2022 6.750 7.000 6.513 6.750 36,085 -0.12(-1.82%)
May 04, 2022 6.925 7.083 6.350 6.875 55,878 +0.00(+0.00%)
May 03, 2022 6.500 7.100 6.420 6.875 61,649 +0.67(+10.87%)
May 02, 2022 5.975 6.201 5.878 6.201 11,580 +0.15(+2.49%)
Apr 29, 2022 6.150 6.181 5.876 6.050 21,816 -0.12(-2.02%)
Apr 28, 2022 5.925 6.200 5.712 6.175 20,907 +0.17(+2.92%)
Apr 27, 2022 6.050 6.225 5.925 6.000 25,861 +0.05(+0.84%)
Apr 26, 2022 6.125 6.200 5.875 5.950 73,319 -0.08(-1.24%)
Apr 25, 2022 5.975 6.150 5.975 6.025 14,590 -0.05(-0.82%)
Apr 22, 2022 6.000 6.525 6.000 6.075 50,831 +0.08(+1.25%)
Apr 21, 2022 6.100 6.475 6.000 6.000 87,204 -0.12(-2.04%)
Apr 20, 2022 6.525 6.650 6.125 6.125 53,500 -0.38(-5.77%)
Apr 19, 2022 6.450 6.700 6.450 6.500 19,145 -0.03(-0.38%)
Apr 18, 2022 6.600 6.675 6.500 6.525 12,828 -0.05(-0.76%)
Apr 14, 2022 6.825 6.825 6.575 6.575 7,995 -0.17(-2.59%)
Apr 13, 2022 6.575 6.775 6.400 6.750 35,000 +0.22(+3.45%)
Apr 12, 2022 6.650 6.775 6.500 6.525 61,890 -0.07(-1.14%)
Apr 11, 2022 6.725 6.757 6.525 6.600 26,006 -0.18(-2.58%)
Apr 08, 2022 7.000 7.000 6.725 6.775 20,595 -0.22(-3.21%)
Apr 07, 2022 6.925 7.150 6.725 7.000 30,982 +0.15(+2.19%)
Apr 06, 2022 7.100 7.125 6.850 6.850 39,414 -0.45(-6.16%)
Apr 05, 2022 7.525 7.544 7.175 7.300 33,984 -0.23(-2.99%)
Apr 04, 2022 7.450 7.625 7.350 7.525 16,567 +0.10(+1.35%)
Apr 01, 2022 7.475 7.700 7.250 7.425 92,712 -0.17(-2.30%)
Mar 31, 2022 7.500 7.650 7.250 7.600 72,622 +0.35(+4.83%)
Mar 30, 2022 7.700 7.700 7.175 7.250 80,880 -0.45(-5.84%)
Mar 29, 2022 7.725 7.775 7.550 7.700 66,067 +0.08(+0.98%)
Mar 28, 2022 8.150 8.150 7.375 7.625 88,629 -0.53(-6.44%)
Mar 25, 2022 8.250 8.250 7.975 8.150 127,888 +0.10(+1.24%)
Mar 24, 2022 8.050 8.375 7.827 8.050 136,669 +0.14(+1.74%)
Mar 23, 2022 7.750 8.024 7.750 7.912 21,104 +0.01(+0.16%)
Mar 22, 2022 7.725 8.050 7.650 7.900 69,555 +0.20(+2.60%)
Mar 21, 2022 7.950 7.950 7.650 7.700 43,946 -0.27(-3.45%)
Mar 18, 2022 7.800 8.175 7.800 7.975 68,455 -0.03(-0.31%)
Mar 17, 2022 7.975 8.025 7.850 8.000 26,632 +0.12(+1.59%)
Mar 16, 2022 7.875 8.000 7.650 7.875 37,574 +0.12(+1.61%)
Mar 15, 2022 7.575 7.925 7.575 7.750 34,142 +0.17(+2.31%)
Mar 14, 2022 7.500 7.775 7.475 7.575 249,737 +0.08(+1.00%)
Mar 11, 2022 7.750 7.750 7.500 7.500 935,013 -0.75(-9.09%)
Mar 10, 2022 8.500 8.900 8.100 8.250 28,581 -0.35(-4.07%)
Mar 09, 2022 8.500 8.625 8.500 8.600 17,837 +0.05(+0.58%)
Mar 08, 2022 8.400 8.650 8.400 8.550 24,229 +0.25(+3.01%)
Mar 07, 2022 8.625 8.800 8.250 8.300 35,952 -0.38(-4.32%)
Mar 04, 2022 8.675 8.850 8.564 8.675 25,256 -0.12(-1.42%)
Mar 03, 2022 9.075 9.150 8.713 8.800 54,898 -0.22(-2.49%)
Mar 02, 2022 9.225 9.475 9.000 9.025 16,913 -0.20(-2.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.