Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2016 7.720 8.240 7.400 8.160 69,548 +0.68(+9.09%)
Oct 28, 2016 7.600 7.740 7.200 7.480 46,283 +0.04(+0.54%)
Oct 27, 2016 7.800 8.120 7.440 7.440 100,267 +0.36(+5.08%)
Oct 26, 2016 7.160 7.320 6.886 7.080 41,352 +0.00(+0.00%)
Oct 25, 2016 7.320 7.520 7.000 7.080 25,028 -0.12(-1.67%)
Oct 24, 2016 6.960 7.320 6.960 7.200 33,158 +0.32(+4.65%)
Oct 21, 2016 6.920 7.000 6.800 6.880 8,180 +0.00(+0.00%)
Oct 20, 2016 7.000 7.000 6.880 6.880 8,373 -0.08(-1.15%)
Oct 19, 2016 7.000 7.240 6.840 6.960 23,470 +0.04(+0.58%)
Oct 18, 2016 7.040 7.171 6.880 6.920 9,618 -0.08(-1.14%)
Oct 17, 2016 7.040 7.260 6.920 7.000 27,085 +0.08(+1.16%)
Oct 14, 2016 7.120 7.380 6.920 6.920 37,570 -0.24(-3.36%)
Oct 13, 2016 6.800 7.208 6.800 7.160 41,076 +0.24(+3.47%)
Oct 12, 2016 7.200 7.300 6.920 6.920 6,168 -0.20(-2.81%)
Oct 11, 2016 7.320 7.580 7.080 7.120 12,020 -0.28(-3.78%)
Oct 10, 2016 7.280 7.480 6.800 7.400 27,870 +0.24(+3.35%)
Oct 07, 2016 7.440 7.440 7.160 7.160 12,295 -0.16(-2.19%)
Oct 06, 2016 7.280 7.360 6.800 7.320 13,826 +0.12(+1.67%)
Oct 05, 2016 7.640 7.640 6.960 7.200 38,608 +0.16(+2.27%)
Oct 04, 2016 6.720 7.160 6.720 7.040 58,828 +0.36(+5.39%)
Oct 03, 2016 7.320 7.540 6.600 6.680 57,467 -0.40(-5.65%)
Sep 30, 2016 6.671 7.120 6.640 7.080 94,135 +0.32(+4.73%)
Sep 29, 2016 6.720 6.920 6.600 6.760 19,565 +0.16(+2.42%)
Sep 28, 2016 6.880 6.880 6.480 6.600 65,425 +0.00(+0.00%)
Sep 27, 2016 6.680 6.800 6.560 6.600 18,357 +0.00(+0.00%)
Sep 26, 2016 6.720 6.720 6.480 6.600 73,262 -0.08(-1.20%)
Sep 23, 2016 6.800 6.800 6.640 6.680 31,893 -0.12(-1.76%)
Sep 22, 2016 6.800 7.120 6.600 6.800 29,299 +0.00(+0.00%)
Sep 21, 2016 7.000 7.080 6.560 6.800 41,691 -0.24(-3.41%)
Sep 20, 2016 7.000 7.280 6.880 7.040 105,033 +0.24(+3.53%)
Sep 19, 2016 6.760 6.960 6.720 6.800 47,951 +0.00(+0.00%)
Sep 16, 2016 6.880 7.200 6.640 6.800 95,680 -0.04(-0.58%)
Sep 15, 2016 6.400 7.000 6.400 6.840 295,821 -0.76(-10.00%)
Sep 14, 2016 8.120 8.320 7.520 7.600 25,867 -0.52(-6.40%)
Sep 13, 2016 8.200 8.600 8.000 8.120 25,969 +0.20(+2.53%)
Sep 12, 2016 7.960 8.000 7.720 7.920 13,151 +0.04(+0.51%)
Sep 09, 2016 8.440 8.640 7.800 7.880 24,325 -0.80(-9.22%)
Sep 08, 2016 8.720 8.880 8.560 8.680 7,921 +0.01(+0.13%)
Sep 07, 2016 8.800 9.196 8.600 8.669 19,503 +0.03(+0.33%)
Sep 06, 2016 7.640 9.280 7.480 8.640 78,591 +1.12(+14.89%)
Sep 02, 2016 7.520 7.520 7.520 7.520 18,000 +0.16(+2.17%)
Sep 01, 2016 7.360 7.520 7.240 7.360 16,315 +0.04(+0.55%)
Aug 31, 2016 7.200 7.480 7.200 7.320 13,016 +0.13(+1.78%)
Aug 30, 2016 7.515 7.515 7.160 7.192 6,015 -0.09(-1.21%)
Aug 29, 2016 7.360 7.520 7.220 7.280 9,211 +0.12(+1.68%)
Aug 26, 2016 6.960 7.160 6.960 7.160 1,046 +0.20(+2.87%)
Aug 25, 2016 7.040 7.280 6.880 6.960 13,659 +0.08(+1.16%)
Aug 24, 2016 6.800 7.080 6.640 6.880 3,864 +0.04(+0.58%)
Aug 23, 2016 6.800 6.920 6.626 6.840 7,992 +0.12(+1.79%)
Aug 22, 2016 6.720 7.040 6.440 6.720 9,199 +0.08(+1.20%)
Aug 19, 2016 6.720 6.800 6.480 6.640 26,621 -0.28(-4.05%)
Aug 18, 2016 7.060 7.200 6.800 6.920 4,510 +0.00(+0.00%)
Aug 17, 2016 6.600 7.000 6.600 6.920 10,959 +0.08(+1.17%)
Aug 16, 2016 7.440 7.440 6.720 6.840 40,130 -0.56(-7.57%)
Aug 15, 2016 7.400 7.778 7.360 7.400 15,219 -0.08(-1.07%)
Aug 12, 2016 7.400 7.600 7.360 7.480 17,042 -0.11(-1.49%)
Aug 11, 2016 7.560 7.880 7.400 7.593 12,858 +0.03(+0.44%)
Aug 10, 2016 7.640 7.720 7.440 7.560 10,806 -0.20(-2.58%)
Aug 09, 2016 7.880 7.880 7.600 7.760 2,284 -0.04(-0.51%)
Aug 08, 2016 7.720 7.996 7.720 7.800 6,083 +0.24(+3.17%)
Aug 05, 2016 7.800 8.080 7.440 7.560 26,340 -0.32(-4.06%)
Aug 04, 2016 7.760 8.000 7.520 7.880 6,984 +0.24(+3.14%)
Aug 03, 2016 8.000 8.360 7.550 7.640 11,467 -0.36(-4.50%)
Aug 02, 2016 8.320 8.560 7.640 8.000 28,688 -0.12(-1.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.