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, 2019 3.480 3.600 3.452 3.539 22,067 -0.06(-1.70%)
Oct 30, 2019 3.520 3.640 3.400 3.600 7,285 -0.05(-1.40%)
Oct 29, 2019 3.513 3.680 3.480 3.651 65,933 +0.12(+3.33%)
Oct 28, 2019 3.600 3.680 3.524 3.534 9,821 -0.03(-0.80%)
Oct 25, 2019 3.680 3.680 3.443 3.562 21,575 -0.05(-1.37%)
Oct 24, 2019 3.560 3.680 3.480 3.612 11,446 +0.03(+0.89%)
Oct 23, 2019 3.480 3.640 3.440 3.580 13,929 +0.11(+3.16%)
Oct 22, 2019 3.320 3.562 3.280 3.470 24,127 +0.19(+5.79%)
Oct 21, 2019 3.009 3.280 3.009 3.280 11,839 +0.16(+5.13%)
Oct 18, 2019 3.260 3.380 3.000 3.120 16,725 -0.10(-3.12%)
Oct 17, 2019 3.200 3.400 3.192 3.220 15,530 +0.02(+0.65%)
Oct 16, 2019 3.040 3.280 2.931 3.200 37,636 +0.23(+7.88%)
Oct 15, 2019 3.040 3.120 2.932 2.966 31,877 -0.07(-2.43%)
Oct 14, 2019 3.056 3.180 3.040 3.040 6,813 +0.07(+2.43%)
Oct 11, 2019 2.968 2.968 2.920 2.968 27,650 -0.00(-0.01%)
Oct 10, 2019 3.344 3.344 2.852 2.968 28,786 -0.21(-6.60%)
Oct 09, 2019 3.240 3.392 3.122 3.178 44,200 -0.07(-2.07%)
Oct 08, 2019 3.460 3.479 3.240 3.245 17,301 -0.20(-5.67%)
Oct 07, 2019 3.320 3.492 3.320 3.440 13,847 +0.04(+1.19%)
Oct 04, 2019 3.484 3.492 3.280 3.400 20,100 -0.09(-2.60%)
Oct 03, 2019 3.378 3.520 3.360 3.491 5,413 +0.21(+6.43%)
Oct 02, 2019 3.520 3.602 3.200 3.280 8,891 -0.16(-4.65%)
Oct 01, 2019 3.480 3.600 3.360 3.440 22,056 -0.03(-0.92%)
Sep 30, 2019 3.440 3.494 3.440 3.472 8,415 +0.03(+0.91%)
Sep 27, 2019 3.440 3.600 3.440 3.441 14,450 -0.12(-3.34%)
Sep 26, 2019 3.600 3.680 3.261 3.560 22,930 -0.00(-0.03%)
Sep 25, 2019 3.640 3.720 3.560 3.561 27,385 +0.00(+0.01%)
Sep 24, 2019 3.808 3.808 3.422 3.560 35,890 -0.29(-7.64%)
Sep 23, 2019 3.920 3.940 3.808 3.855 2,731 -0.03(-0.66%)
Sep 20, 2019 3.878 3.880 3.640 3.880 27,875 -0.04(-1.01%)
Sep 19, 2019 3.978 4.000 3.920 3.920 11,646 -0.04(-1.01%)
Sep 18, 2019 4.000 4.160 3.920 3.960 54,259 -0.02(-0.50%)
Sep 17, 2019 4.000 4.080 3.958 3.980 23,803 -0.02(-0.50%)
Sep 16, 2019 3.925 4.016 3.840 4.000 20,362 +0.07(+1.91%)
Sep 13, 2019 4.000 4.040 3.925 3.925 14,000 -0.07(-1.86%)
Sep 12, 2019 4.000 4.080 3.912 4.000 63,196 +0.01(+0.28%)
Sep 11, 2019 4.000 4.080 3.726 3.988 44,474 -0.01(-0.29%)
Sep 10, 2019 3.760 4.080 3.760 4.000 18,078 +0.13(+3.34%)
Sep 09, 2019 3.840 3.872 3.680 3.871 13,967 +0.17(+4.51%)
Sep 06, 2019 3.640 3.800 3.640 3.704 4,775 +0.06(+1.64%)
Sep 05, 2019 3.640 3.770 3.441 3.644 32,195 -0.08(-2.15%)
Sep 04, 2019 3.680 3.883 3.680 3.724 5,363 -0.04(-1.17%)
Sep 03, 2019 3.840 4.040 3.760 3.768 13,860 -0.19(-4.85%)
Aug 30, 2019 3.920 4.080 3.800 3.960 9,900 +0.07(+1.83%)
Aug 29, 2019 4.080 4.080 3.721 3.889 10,639 -0.07(-1.81%)
Aug 28, 2019 4.000 4.080 3.880 3.960 32,959 -0.04(-0.99%)
Aug 27, 2019 3.800 4.040 3.762 4.000 24,643 +0.05(+1.21%)
Aug 26, 2019 3.840 4.000 3.760 3.952 16,465 +0.10(+2.59%)
Aug 23, 2019 4.080 4.080 3.608 3.852 77,325 -0.15(-3.69%)
Aug 22, 2019 3.680 4.120 3.680 4.000 138,943 +0.20(+5.25%)
Aug 21, 2019 3.640 3.840 3.600 3.800 67,882 +0.27(+7.70%)
Aug 20, 2019 3.400 3.640 3.400 3.529 6,105 +0.05(+1.40%)
Aug 19, 2019 3.440 3.599 3.404 3.480 20,804 +0.04(+1.16%)
Aug 16, 2019 3.320 3.480 3.320 3.440 15,500 +0.00(+0.00%)
Aug 15, 2019 3.360 3.520 3.296 3.440 22,411 +0.04(+1.05%)
Aug 14, 2019 3.245 3.519 3.245 3.404 40,866 +0.02(+0.72%)
Aug 13, 2019 3.440 3.640 3.360 3.380 20,939 +0.02(+0.60%)
Aug 12, 2019 3.480 3.600 3.320 3.360 26,065 -0.08(-2.33%)
Aug 09, 2019 3.627 3.627 3.400 3.440 8,250 +0.04(+1.24%)
Aug 08, 2019 3.280 3.640 3.200 3.398 36,083 +0.02(+0.62%)
Aug 07, 2019 3.317 3.454 3.280 3.377 11,111 +0.06(+1.82%)
Aug 06, 2019 3.280 3.480 3.200 3.317 23,352 +0.04(+1.36%)
Aug 05, 2019 3.280 3.480 3.272 3.272 13,047 -0.10(-3.10%)
Aug 02, 2019 3.424 3.600 3.240 3.377 24,175 -0.16(-4.64%)
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.