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 )

0.9902 -0.0198 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2017 8.040 8.160 7.160 7.240 167,514 -0.48(-6.22%)
Oct 30, 2017 7.840 8.160 7.640 7.720 107,260 -0.24(-3.02%)
Oct 27, 2017 7.360 8.080 7.360 7.960 150,076 +0.64(+8.74%)
Oct 26, 2017 7.480 7.760 7.280 7.320 138,054 -0.12(-1.61%)
Oct 25, 2017 7.400 7.680 7.400 7.440 69,060 +0.08(+1.09%)
Oct 24, 2017 7.600 7.760 7.240 7.360 114,196 -0.16(-2.13%)
Oct 23, 2017 7.360 7.840 7.240 7.520 166,018 +0.16(+2.17%)
Oct 20, 2017 7.160 7.520 7.042 7.360 61,742 +0.20(+2.79%)
Oct 19, 2017 7.320 7.400 6.920 7.160 152,938 -0.12(-1.65%)
Oct 18, 2017 7.480 7.600 7.160 7.280 134,332 -0.24(-3.19%)
Oct 17, 2017 7.600 7.840 7.280 7.520 123,033 -0.12(-1.57%)
Oct 16, 2017 7.760 7.800 7.480 7.640 67,143 -0.08(-1.04%)
Oct 13, 2017 7.680 7.860 6.920 7.720 301,318 -0.04(-0.52%)
Oct 12, 2017 8.200 8.200 7.600 7.760 193,524 -0.28(-3.48%)
Oct 11, 2017 7.320 8.167 7.200 8.040 539,491 +0.64(+8.65%)
Oct 10, 2017 7.720 7.720 7.280 7.400 163,103 -0.32(-4.15%)
Oct 09, 2017 7.960 8.000 7.520 7.720 207,809 -0.20(-2.53%)
Oct 06, 2017 8.120 8.200 7.480 7.920 326,756 -0.08(-1.00%)
Oct 05, 2017 8.040 8.200 7.520 8.000 339,506 +0.28(+3.63%)
Oct 04, 2017 9.240 9.600 7.360 7.720 2,014,187 -4.52(-36.93%)
Oct 03, 2017 12.48 12.60 11.92 12.24 67,577 -0.08(-0.65%)
Oct 02, 2017 12.44 12.81 11.88 12.32 97,363 -0.24(-1.91%)
Sep 29, 2017 13.32 13.46 12.44 12.56 78,122 -0.68(-5.14%)
Sep 28, 2017 13.32 13.56 13.08 13.24 18,610 -0.04(-0.30%)
Sep 27, 2017 13.36 13.71 13.04 13.28 29,225 +0.04(+0.30%)
Sep 26, 2017 13.60 13.64 13.00 13.24 62,319 -0.32(-2.36%)
Sep 25, 2017 13.88 14.00 13.32 13.56 67,408 -0.44(-3.14%)
Sep 22, 2017 13.96 14.52 13.76 14.00 70,387 +0.28(+2.04%)
Sep 21, 2017 13.44 14.04 13.28 13.72 27,040 +0.20(+1.48%)
Sep 20, 2017 13.60 13.74 13.20 13.52 41,381 -0.16(-1.17%)
Sep 19, 2017 14.28 14.56 13.00 13.68 184,147 -0.56(-3.93%)
Sep 18, 2017 14.00 14.60 14.00 14.24 178,888 +0.04(+0.28%)
Sep 15, 2017 13.28 14.40 13.24 14.20 367,075 +0.88(+6.61%)
Sep 14, 2017 12.52 13.56 12.48 13.32 90,896 +0.88(+7.07%)
Sep 13, 2017 12.52 12.80 12.36 12.44 76,151 +0.04(+0.32%)
Sep 12, 2017 12.64 13.00 12.36 12.40 79,518 -0.32(-2.52%)
Sep 11, 2017 13.00 13.40 12.52 12.72 62,890 +0.16(+1.27%)
Sep 08, 2017 13.12 13.24 12.40 12.56 45,887 -0.72(-5.42%)
Sep 07, 2017 12.00 14.00 11.80 13.28 222,567 +1.68(+14.48%)
Sep 06, 2017 12.36 12.44 10.88 11.60 139,496 -0.76(-6.15%)
Sep 05, 2017 12.52 12.80 12.36 12.36 32,818 -0.36(-2.83%)
Sep 01, 2017 12.56 12.87 12.51 12.72 25,054 +0.32(+2.58%)
Aug 31, 2017 12.72 12.92 12.40 12.40 24,669 -0.20(-1.59%)
Aug 30, 2017 12.40 13.00 12.20 12.60 46,547 +0.20(+1.61%)
Aug 29, 2017 12.64 12.88 12.40 12.40 25,374 -0.40(-3.13%)
Aug 28, 2017 12.48 12.88 12.48 12.80 31,413 +0.32(+2.56%)
Aug 25, 2017 13.04 13.56 12.40 12.48 60,052 -0.64(-4.88%)
Aug 24, 2017 13.92 13.92 12.84 13.12 158,040 -0.96(-6.82%)
Aug 23, 2017 11.00 14.32 11.00 14.08 620,266 +3.04(+27.54%)
Aug 22, 2017 10.36 11.48 10.36 11.04 73,525 +0.76(+7.39%)
Aug 21, 2017 10.76 10.88 10.28 10.28 65,677 -0.64(-5.86%)
Aug 18, 2017 10.68 11.00 10.68 10.92 34,177 +0.24(+2.25%)
Aug 17, 2017 11.04 11.12 10.68 10.68 51,465 -0.36(-3.26%)
Aug 16, 2017 10.88 11.16 10.80 11.04 35,347 +0.40(+3.76%)
Aug 15, 2017 11.08 11.16 10.64 10.64 63,898 -0.40(-3.62%)
Aug 14, 2017 10.80 11.16 10.64 11.04 54,257 +0.44(+4.15%)
Aug 11, 2017 10.60 10.92 10.48 10.60 37,351 -0.04(-0.38%)
Aug 10, 2017 11.04 11.04 10.24 10.64 82,580 -0.36(-3.27%)
Aug 09, 2017 10.64 11.28 10.52 11.00 68,291 +0.36(+3.38%)
Aug 08, 2017 10.60 10.76 10.20 10.64 98,628 +0.00(+0.00%)
Aug 07, 2017 11.16 11.20 10.48 10.64 79,006 -0.52(-4.66%)
Aug 04, 2017 11.00 11.56 10.84 11.16 75,019 +0.04(+0.36%)
Aug 03, 2017 11.40 11.64 10.88 11.12 221,123 -0.36(-3.14%)
Aug 02, 2017 12.60 12.60 11.48 11.48 144,758 -0.56(-4.65%)
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.