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 )

0.4770 -0.0430 (-8.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2018 7.000 7.200 6.880 7.040 85,529 +0.00(+0.00%)
Jan 30, 2018 7.120 7.120 7.120 7.040 110,075 -0.20(-2.76%)
Jan 29, 2018 7.520 7.600 7.120 7.240 104,911 -0.12(-1.63%)
Jan 26, 2018 7.320 7.876 7.240 7.360 125,556 +0.00(+0.00%)
Jan 25, 2018 7.600 7.740 7.240 7.360 53,297 -0.16(-2.13%)
Jan 24, 2018 7.640 7.829 7.360 7.520 144,984 +0.32(+4.44%)
Jan 23, 2018 7.160 7.600 7.040 7.200 139,277 +0.08(+1.12%)
Jan 22, 2018 7.400 7.960 7.000 7.120 173,598 -0.16(-2.20%)
Jan 19, 2018 7.200 7.360 7.000 7.280 232,753 +0.12(+1.68%)
Jan 18, 2018 7.400 7.400 7.120 7.160 86,046 -0.12(-1.65%)
Jan 17, 2018 7.200 7.680 6.960 7.280 399,906 -0.92(-11.22%)
Jan 16, 2018 8.440 8.440 8.160 8.200 43,045 +0.00(+0.00%)
Jan 12, 2018 8.200 8.200 8.200 0 -0.40(-4.65%)
Jan 11, 2018 8.800 8.840 8.560 8.600 120,088 -0.12(-1.38%)
Jan 10, 2018 9.080 9.080 8.440 8.720 49,757 -0.28(-3.11%)
Jan 09, 2018 8.800 9.480 8.760 9.000 84,731 +0.28(+3.21%)
Jan 08, 2018 8.400 9.000 8.400 8.720 70,111 +0.40(+4.81%)
Jan 05, 2018 9.680 10.00 8.160 8.320 235,847 -1.72(-17.13%)
Jan 04, 2018 8.440 10.44 8.360 10.04 220,624 +1.92(+23.65%)
Jan 03, 2018 7.760 8.400 7.760 8.120 97,464 +0.36(+4.64%)
Jan 02, 2018 7.640 7.640 7.640 7.760 34,524 +0.12(+1.57%)
Dec 29, 2017 7.640 7.640 7.640 0 +0.08(+1.06%)
Dec 28, 2017 7.480 7.760 7.320 7.560 27,491 +0.04(+0.53%)
Dec 27, 2017 7.400 7.560 7.320 7.520 17,584 +0.08(+1.08%)
Dec 26, 2017 7.520 7.560 7.320 7.440 25,296 -0.08(-1.06%)
Dec 22, 2017 7.501 7.680 7.400 7.520 16,136 +0.00(+0.00%)
Dec 21, 2017 7.640 7.800 7.400 7.520 30,398 -0.12(-1.57%)
Dec 20, 2017 7.360 7.760 7.360 7.640 52,200 +0.28(+3.80%)
Dec 19, 2017 7.400 7.480 7.240 7.360 14,032 -0.08(-1.08%)
Dec 18, 2017 7.360 7.640 7.240 7.440 82,058 +0.12(+1.64%)
Dec 15, 2017 7.440 7.516 7.200 7.320 24,740 -0.12(-1.61%)
Dec 14, 2017 7.360 7.640 7.080 7.440 104,910 +0.12(+1.64%)
Dec 13, 2017 7.080 7.600 7.080 7.320 52,997 +0.20(+2.81%)
Dec 12, 2017 7.080 7.400 7.080 7.120 27,866 +0.00(+0.00%)
Dec 11, 2017 7.040 7.320 6.920 7.120 41,583 +0.08(+1.14%)
Dec 08, 2017 7.160 7.480 7.000 7.040 59,575 -0.08(-1.12%)
Dec 07, 2017 6.880 7.600 6.840 7.120 139,595 +0.28(+4.09%)
Dec 06, 2017 7.280 7.280 6.720 6.840 141,253 -0.40(-5.52%)
Dec 05, 2017 7.280 7.440 7.200 7.240 45,759 -0.08(-1.09%)
Dec 04, 2017 7.520 7.520 7.280 7.320 50,476 -0.20(-2.66%)
Dec 01, 2017 7.360 7.600 7.280 7.520 50,823 +0.08(+1.08%)
Nov 30, 2017 7.880 7.880 7.400 7.440 97,322 -0.40(-5.10%)
Nov 29, 2017 8.280 8.360 7.600 7.840 106,670 -0.36(-4.39%)
Nov 28, 2017 8.440 8.600 8.040 8.200 76,850 -0.20(-2.38%)
Nov 27, 2017 8.000 8.640 8.000 8.400 117,128 +0.40(+5.00%)
Nov 24, 2017 7.720 8.060 7.680 8.000 75,679 +0.32(+4.17%)
Nov 22, 2017 7.520 7.920 7.400 7.680 60,961 +0.24(+3.23%)
Nov 21, 2017 7.320 8.120 7.200 7.440 470,433 +0.08(+1.09%)
Nov 20, 2017 7.400 7.464 7.240 7.360 113,035 +0.00(+0.00%)
Nov 17, 2017 7.320 7.640 7.320 7.360 40,944 -0.04(-0.54%)
Nov 16, 2017 7.440 7.600 7.320 7.400 33,375 -0.04(-0.54%)
Nov 15, 2017 7.360 7.680 7.200 7.440 36,029 +0.08(+1.09%)
Nov 14, 2017 7.360 7.520 7.200 7.360 54,959 +0.00(+0.00%)
Nov 13, 2017 7.320 7.440 7.200 7.360 37,972 +0.04(+0.55%)
Nov 10, 2017 7.200 7.385 7.200 7.320 50,629 +0.08(+1.10%)
Nov 09, 2017 7.280 7.560 7.200 7.240 55,658 -0.04(-0.55%)
Nov 08, 2017 7.560 7.800 7.280 7.280 147,495 -0.24(-3.19%)
Nov 07, 2017 7.560 7.720 7.400 7.520 97,677 -0.04(-0.53%)
Nov 06, 2017 7.560 7.880 7.360 7.560 123,696 +0.12(+1.61%)
Nov 03, 2017 7.360 7.720 7.351 7.440 78,257 +0.16(+2.20%)
Nov 02, 2017 7.240 7.360 7.000 7.280 60,089 +0.12(+1.68%)
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.