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 (%)
Nov 29, 2019 2.360 3.150 2.254 3.090 147,600 +0.77(+33.19%)
Nov 27, 2019 1.800 2.408 1.800 2.320 118,900 +0.51(+28.35%)
Nov 26, 2019 1.720 1.839 1.680 1.808 98,625 +0.06(+3.17%)
Nov 25, 2019 1.880 1.920 1.704 1.752 201,729 -0.14(-7.50%)
Nov 22, 2019 2.000 2.000 1.877 1.894 70,375 -0.05(-2.35%)
Nov 21, 2019 2.038 2.065 1.856 1.940 91,723 -0.02(-1.04%)
Nov 20, 2019 2.240 2.240 1.960 1.960 177,498 -0.30(-13.27%)
Nov 19, 2019 1.840 2.280 1.820 2.260 147,837 +0.38(+20.21%)
Nov 18, 2019 2.360 2.360 1.840 1.880 305,469 -0.46(-19.80%)
Nov 15, 2019 2.460 2.640 2.200 2.344 124,575 -0.10(-3.93%)
Nov 14, 2019 2.720 2.720 2.400 2.440 48,513 -0.24(-8.85%)
Nov 13, 2019 2.800 2.850 2.600 2.677 26,290 -0.12(-4.40%)
Nov 12, 2019 2.680 2.800 2.660 2.800 30,100 +0.12(+4.48%)
Nov 11, 2019 2.680 2.800 2.640 2.680 26,802 +0.04(+1.52%)
Nov 08, 2019 2.871 2.960 2.613 2.640 93,025 -0.12(-4.36%)
Nov 07, 2019 2.960 3.200 2.720 2.760 131,800 -0.26(-8.61%)
Nov 06, 2019 3.680 3.702 2.960 3.020 148,093 -0.54(-15.17%)
Nov 05, 2019 3.600 3.670 3.520 3.560 12,642 -0.10(-2.73%)
Nov 04, 2019 3.600 3.680 3.520 3.660 25,528 +0.06(+1.68%)
Nov 01, 2019 3.407 3.680 3.400 3.600 26,225 +0.06(+1.73%)
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%)
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.