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 +0.0400 (+5.41%)
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 (%)
Jan 31, 2019 4.200 4.320 4.200 4.200 19,035 +0.00(+0.00%)
Jan 30, 2019 4.240 4.440 4.200 4.200 42,904 -0.16(-3.67%)
Jan 29, 2019 4.400 4.400 4.200 4.360 7,235 +0.00(+0.00%)
Jan 28, 2019 4.280 4.360 4.160 4.360 48,274 +0.00(+0.00%)
Jan 25, 2019 4.320 4.400 4.080 4.360 24,625 +0.16(+3.81%)
Jan 24, 2019 4.200 4.320 4.192 4.200 29,362 -0.16(-3.67%)
Jan 23, 2019 4.440 4.440 4.311 4.360 2,630 -0.04(-0.91%)
Jan 22, 2019 4.560 4.600 4.120 4.400 15,564 -0.16(-3.51%)
Jan 18, 2019 4.560 4.560 4.480 4.560 38,425 +0.00(+0.00%)
Jan 17, 2019 4.600 4.680 4.440 4.560 46,817 -0.04(-0.87%)
Jan 16, 2019 4.200 4.640 4.200 4.600 43,050 +0.48(+11.65%)
Jan 15, 2019 3.960 4.800 3.880 4.120 86,394 +0.04(+0.98%)
Jan 14, 2019 3.880 4.200 3.880 4.080 46,136 +0.20(+5.15%)
Jan 11, 2019 3.860 3.920 3.800 3.880 27,850 +0.03(+0.78%)
Jan 10, 2019 4.000 4.000 3.840 3.850 4,446 -0.13(-3.27%)
Jan 09, 2019 3.920 4.040 3.805 3.980 7,018 +0.08(+1.95%)
Jan 08, 2019 4.000 4.140 3.840 3.904 17,408 -0.06(-1.41%)
Jan 07, 2019 3.800 4.000 3.800 3.960 27,367 +0.28(+7.61%)
Jan 04, 2019 3.280 3.840 3.280 3.680 53,750 +0.36(+10.84%)
Jan 03, 2019 3.400 3.520 3.120 3.320 19,913 -0.04(-1.19%)
Jan 02, 2019 3.200 3.377 3.120 3.360 10,332 +0.24(+7.69%)
Dec 31, 2018 3.040 3.280 3.000 3.120 45,575 -0.08(-2.50%)
Dec 28, 2018 3.200 3.400 3.080 3.200 31,725 -0.02(-0.57%)
Dec 27, 2018 3.000 3.284 3.000 3.218 28,928 +0.18(+5.76%)
Dec 26, 2018 3.000 3.240 3.000 3.043 54,182 +0.04(+1.44%)
Dec 24, 2018 3.160 3.200 3.000 3.000 14,275 -0.04(-1.32%)
Dec 21, 2018 3.000 3.280 3.000 3.040 78,075 -0.16(-5.00%)
Dec 20, 2018 3.600 3.680 3.000 3.200 185,523 -0.40(-11.11%)
Dec 19, 2018 3.760 3.800 3.600 3.600 31,201 -0.20(-5.26%)
Dec 18, 2018 3.800 4.000 3.760 3.800 20,623 +0.04(+1.06%)
Dec 17, 2018 3.960 4.000 3.600 3.760 76,195 -0.20(-5.05%)
Dec 14, 2018 4.040 4.080 3.960 3.960 45,950 -0.08(-1.98%)
Dec 13, 2018 4.000 4.160 4.000 4.040 10,711 +0.04(+1.00%)
Dec 12, 2018 4.160 4.280 4.000 4.000 46,979 +0.00(+0.00%)
Dec 11, 2018 4.400 4.400 4.000 4.000 24,871 -0.36(-8.26%)
Dec 10, 2018 4.200 4.360 4.000 4.360 50,680 +0.20(+4.81%)
Dec 07, 2018 4.160 4.320 4.160 4.160 22,150 -0.04(-0.95%)
Dec 06, 2018 4.480 4.560 4.120 4.200 13,608 -0.40(-8.70%)
Dec 04, 2018 4.520 4.600 4.360 4.600 29,850 +0.12(+2.68%)
Dec 03, 2018 4.280 4.680 4.200 4.480 43,067 +0.20(+4.67%)
Nov 30, 2018 4.040 4.320 4.040 4.280 71,525 +0.28(+7.00%)
Nov 29, 2018 4.040 4.120 3.980 4.000 53,898 -0.08(-1.96%)
Nov 28, 2018 4.080 4.120 4.000 4.080 73,785 +0.04(+0.99%)
Nov 27, 2018 4.000 4.080 4.000 4.040 20,997 +0.04(+1.00%)
Nov 26, 2018 4.120 4.120 4.000 4.000 28,236 -0.08(-1.96%)
Nov 23, 2018 4.080 4.160 4.040 4.080 7,400 +0.00(+0.00%)
Nov 21, 2018 4.080 4.080 4.080 0 +0.00(+0.00%)
Nov 20, 2018 4.000 4.200 3.735 4.080 60,472 +0.08(+2.00%)
Nov 19, 2018 4.040 4.120 4.000 4.000 34,736 -0.08(-1.96%)
Nov 16, 2018 4.040 4.120 4.000 4.080 24,225 -0.04(-0.97%)
Nov 15, 2018 4.000 4.120 4.000 4.120 34,077 +0.12(+3.00%)
Nov 14, 2018 4.120 4.120 4.000 4.000 82,407 -0.16(-3.85%)
Nov 13, 2018 4.360 4.400 4.120 4.160 67,503 -0.24(-5.45%)
Nov 12, 2018 4.520 4.520 4.360 4.400 42,407 -0.12(-2.65%)
Nov 09, 2018 4.400 4.560 4.360 4.520 40,450 +0.12(+2.73%)
Nov 08, 2018 4.400 4.600 4.360 4.400 25,353 -0.16(-3.51%)
Nov 07, 2018 4.440 4.560 4.360 4.560 34,113 +0.04(+0.88%)
Nov 06, 2018 4.720 4.720 4.320 4.520 42,826 -0.28(-5.83%)
Nov 05, 2018 4.200 4.880 4.080 4.800 89,570 +0.60(+14.29%)
Nov 02, 2018 4.200 4.280 4.160 4.200 91,000 +0.04(+0.96%)
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.