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 )

0.5200 -0.0649 (-11.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2015 8.560 8.400 8.400 8.400 19,175 -0.16(-1.87%)
Dec 30, 2015 7.760 8.680 7.624 8.560 32,329 +0.68(+8.63%)
Dec 29, 2015 7.800 7.920 7.680 7.880 18,373 +0.08(+1.03%)
Dec 28, 2015 7.720 8.000 7.640 7.800 37,077 +0.16(+2.09%)
Dec 24, 2015 7.440 7.640 7.640 7.640 9,975 +0.24(+3.24%)
Dec 23, 2015 7.600 7.600 7.320 7.400 11,706 -0.04(-0.54%)
Dec 22, 2015 7.536 7.676 7.320 7.440 15,221 -0.08(-1.06%)
Dec 21, 2015 7.600 7.800 7.480 7.520 18,150 -0.24(-3.09%)
Dec 18, 2015 7.440 7.760 7.400 7.760 24,333 +0.24(+3.19%)
Dec 17, 2015 7.680 7.926 7.520 7.520 19,906 +0.04(+0.53%)
Dec 16, 2015 8.000 8.200 7.340 7.480 44,044 -0.58(-7.15%)
Dec 15, 2015 7.960 8.280 7.880 8.056 63,615 +0.18(+2.23%)
Dec 14, 2015 7.440 8.000 7.440 7.880 33,402 +0.44(+5.91%)
Dec 11, 2015 7.320 7.480 7.320 7.440 19,112 +0.12(+1.64%)
Dec 10, 2015 7.280 7.320 7.240 7.320 1,645 +0.12(+1.67%)
Dec 09, 2015 7.200 7.280 7.160 7.200 12,618 +0.08(+1.12%)
Dec 08, 2015 7.076 7.266 7.000 7.120 5,676 +0.12(+1.71%)
Dec 07, 2015 6.920 7.080 6.920 7.000 7,999 +0.04(+0.57%)
Dec 04, 2015 6.960 7.120 6.960 6.960 4,470 +0.04(+0.58%)
Dec 03, 2015 7.080 7.200 6.920 6.920 9,378 -0.08(-1.14%)
Dec 02, 2015 6.760 7.120 6.760 7.000 25,089 +0.24(+3.55%)
Dec 01, 2015 6.800 7.120 6.440 6.760 16,482 -0.04(-0.59%)
Nov 30, 2015 6.880 7.320 6.800 6.800 43,605 -0.16(-2.30%)
Nov 27, 2015 6.960 7.320 6.960 6.960 23,384 +0.00(+0.00%)
Nov 25, 2015 7.040 6.960 6.960 6.960 36,600 -0.12(-1.69%)
Nov 24, 2015 7.400 7.680 7.000 7.080 33,579 -0.12(-1.67%)
Nov 23, 2015 7.000 7.800 6.240 7.200 130,105 +0.40(+5.88%)
Nov 20, 2015 6.200 6.920 6.120 6.800 52,056 +0.64(+10.39%)
Nov 19, 2015 6.000 6.160 6.000 6.160 4,842 +0.08(+1.32%)
Nov 18, 2015 5.960 6.240 5.960 6.080 4,247 +0.12(+2.01%)
Nov 17, 2015 6.320 6.520 5.920 5.960 36,637 -0.44(-6.88%)
Nov 16, 2015 6.400 6.702 6.200 6.400 11,011 -0.03(-0.41%)
Nov 13, 2015 6.400 6.480 6.400 6.426 24,971 -0.05(-0.83%)
Nov 12, 2015 6.520 6.760 6.480 6.480 6,525 -0.04(-0.61%)
Nov 11, 2015 7.040 7.040 6.480 6.520 22,355 -0.52(-7.39%)
Nov 10, 2015 7.440 7.480 7.000 7.040 13,082 -0.40(-5.38%)
Nov 09, 2015 7.360 7.480 7.360 7.440 10,525 +0.20(+2.76%)
Nov 06, 2015 7.520 7.560 7.240 7.240 14,143 -0.28(-3.72%)
Nov 05, 2015 7.520 7.760 7.400 7.520 10,222 -0.25(-3.19%)
Nov 04, 2015 7.960 8.320 7.760 7.768 39,917 -0.03(-0.41%)
Nov 03, 2015 7.200 7.956 7.200 7.800 40,904 +0.60(+8.33%)
Nov 02, 2015 7.520 7.600 7.000 7.200 36,383 -0.24(-3.23%)
Oct 30, 2015 6.400 8.000 6.400 7.440 114,788 +1.47(+24.56%)
Oct 29, 2015 5.960 6.320 5.800 5.973 18,524 +0.17(+2.98%)
Oct 28, 2015 5.600 5.880 5.600 5.800 7,706 +0.00(+0.00%)
Oct 27, 2015 6.360 6.360 5.681 5.800 11,772 +0.12(+2.11%)
Oct 26, 2015 6.000 6.160 5.680 5.680 14,818 -0.40(-6.58%)
Oct 23, 2015 6.000 6.400 5.600 6.080 61,258 -0.44(-6.75%)
Oct 22, 2015 5.320 6.600 5.280 6.520 571,993 +1.64(+33.61%)
Oct 21, 2015 4.880 5.040 4.800 4.880 66,468 +0.08(+1.68%)
Oct 20, 2015 4.840 4.840 4.760 4.800 8,110 -0.00(-0.01%)
Oct 19, 2015 4.600 5.080 4.600 4.800 23,240 +0.20(+4.35%)
Oct 16, 2015 4.600 4.640 4.600 4.600 4,472 -0.04(-0.86%)
Oct 15, 2015 4.200 4.680 4.200 4.640 18,097 +0.38(+8.92%)
Oct 14, 2015 4.440 4.440 4.200 4.260 5,746 -0.14(-3.18%)
Oct 13, 2015 4.240 5.360 4.088 4.400 10,947 +0.20(+4.76%)
Oct 12, 2015 4.200 4.280 4.000 4.200 8,850 +0.04(+0.96%)
Oct 09, 2015 4.240 4.244 4.000 4.160 30,705 -0.12(-2.80%)
Oct 08, 2015 4.440 4.480 4.280 4.280 6,055 -0.08(-1.83%)
Oct 07, 2015 4.560 4.560 4.280 4.360 9,746 -0.16(-3.54%)
Oct 06, 2015 4.680 4.998 4.512 4.520 16,806 -0.32(-6.61%)
Oct 05, 2015 4.640 4.920 4.560 4.840 12,804 +0.24(+5.22%)
Oct 02, 2015 4.440 4.640 4.400 4.600 18,848 +0.28(+6.49%)
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.