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 )

0.6450 -0.0011 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2020 4.120 4.290 4.030 4.120 203,900 +0.01(+0.24%)
Oct 29, 2020 4.360 4.410 4.090 4.110 212,010 -0.20(-4.64%)
Oct 28, 2020 4.850 4.850 4.300 4.310 635,141 -0.67(-13.45%)
Oct 27, 2020 5.300 5.340 4.570 4.980 603,015 -0.41(-7.61%)
Oct 26, 2020 5.140 5.400 5.120 5.390 230,687 +0.25(+4.86%)
Oct 23, 2020 5.270 5.340 5.070 5.140 278,200 -0.17(-3.20%)
Oct 22, 2020 4.760 5.340 4.750 5.310 512,562 +0.71(+15.43%)
Oct 21, 2020 4.890 4.930 4.510 4.600 247,019 -0.29(-5.93%)
Oct 20, 2020 5.010 5.040 4.880 4.890 84,487 -0.08(-1.61%)
Oct 19, 2020 5.090 5.230 4.950 4.970 184,692 -0.15(-2.83%)
Oct 16, 2020 5.100 5.300 5.100 5.115 78,200 -0.01(-0.29%)
Oct 15, 2020 5.300 5.300 5.080 5.130 149,231 -0.19(-3.57%)
Oct 14, 2020 5.410 5.500 5.310 5.320 109,963 -0.16(-2.92%)
Oct 13, 2020 5.500 5.555 5.390 5.480 91,553 -0.02(-0.36%)
Oct 12, 2020 5.540 5.580 5.490 5.500 98,773 +0.00(+0.00%)
Oct 09, 2020 5.610 5.700 5.450 5.500 141,000 -0.15(-2.65%)
Oct 08, 2020 5.710 5.800 5.610 5.650 127,243 -0.06(-1.05%)
Oct 07, 2020 5.870 6.000 5.670 5.710 137,642 -0.19(-3.22%)
Oct 06, 2020 5.840 5.980 5.800 5.900 65,271 -0.01(-0.17%)
Oct 05, 2020 5.970 6.000 5.810 5.910 98,157 +0.12(+2.07%)
Oct 02, 2020 5.810 6.000 5.790 5.790 61,100 -0.21(-3.50%)
Oct 01, 2020 6.000 6.053 5.948 6.000 49,977 +0.03(+0.50%)
Sep 30, 2020 5.840 6.090 5.816 5.970 94,404 +0.20(+3.47%)
Sep 29, 2020 5.850 5.940 5.770 5.770 81,587 -0.13(-2.20%)
Sep 28, 2020 5.900 5.950 5.790 5.900 106,311 +0.14(+2.43%)
Sep 25, 2020 5.880 5.880 5.400 5.760 190,300 -0.07(-1.20%)
Sep 24, 2020 6.160 6.160 5.735 5.830 182,179 -0.37(-5.97%)
Sep 23, 2020 6.110 6.450 6.040 6.200 200,006 +0.20(+3.33%)
Sep 22, 2020 6.190 6.200 5.820 6.000 336,679 -0.19(-3.07%)
Sep 21, 2020 6.150 6.250 5.900 6.190 131,851 -0.05(-0.80%)
Sep 18, 2020 6.220 6.290 6.080 6.240 124,300 +0.06(+0.97%)
Sep 17, 2020 6.070 6.250 6.000 6.180 77,492 +0.00(+0.00%)
Sep 16, 2020 6.080 6.300 6.040 6.180 119,431 +0.13(+2.15%)
Sep 15, 2020 6.030 6.200 6.010 6.050 86,957 +0.05(+0.83%)
Sep 14, 2020 6.010 6.110 5.910 6.000 92,688 +0.03(+0.50%)
Sep 11, 2020 6.110 6.110 5.940 5.970 122,900 -0.09(-1.49%)
Sep 10, 2020 6.100 6.250 6.000 6.060 102,768 +0.01(+0.17%)
Sep 09, 2020 6.100 6.290 6.050 6.050 122,112 +0.02(+0.33%)
Sep 08, 2020 6.070 6.170 6.000 6.030 116,137 -0.05(-0.82%)
Sep 04, 2020 6.250 6.430 6.010 6.080 189,900 -0.23(-3.65%)
Sep 03, 2020 6.450 6.450 6.250 6.310 129,636 -0.11(-1.71%)
Sep 02, 2020 6.430 6.450 6.230 6.420 155,654 +0.04(+0.63%)
Sep 01, 2020 6.110 6.425 6.000 6.380 299,725 +0.36(+5.98%)
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%)
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.