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 )

0.5800 -0.0049 (-0.84%)
Streaming Delayed Price Updated: 3:44 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 (%)
Mar 29, 2018 6.720 6.720 6.720 0 +0.00(+0.00%)
Mar 28, 2018 6.756 6.760 6.320 6.720 40,472 +0.24(+3.70%)
Mar 27, 2018 6.400 6.720 6.320 6.480 33,328 +0.12(+1.89%)
Mar 26, 2018 6.680 6.684 6.320 6.360 32,774 -0.36(-5.36%)
Mar 23, 2018 6.200 6.840 6.200 6.720 80,598 +0.44(+7.01%)
Mar 22, 2018 6.200 6.400 6.200 6.280 55,600 -0.04(-0.63%)
Mar 21, 2018 6.240 6.440 6.200 6.320 58,302 +0.08(+1.28%)
Mar 20, 2018 6.800 6.840 6.160 6.240 104,723 -0.20(-3.11%)
Mar 19, 2018 6.880 7.040 6.440 6.440 23,159 -0.44(-6.40%)
Mar 16, 2018 7.000 7.196 6.840 6.880 36,494 -0.44(-6.01%)
Mar 15, 2018 7.400 7.520 7.040 7.320 25,495 +0.04(+0.55%)
Mar 14, 2018 7.240 7.440 7.120 7.280 31,762 +0.04(+0.55%)
Mar 13, 2018 7.520 7.600 7.120 7.240 33,453 -0.28(-3.72%)
Mar 12, 2018 7.440 7.680 7.360 7.520 77,032 +0.16(+2.17%)
Mar 09, 2018 7.600 7.640 7.200 7.360 40,912 +0.00(+0.00%)
Mar 08, 2018 7.320 7.520 7.320 7.360 41,808 +0.04(+0.55%)
Mar 07, 2018 7.400 7.200 7.320 39,810 +0.04(+0.55%)
Mar 06, 2018 7.000 7.600 7.000 7.280 93,036 +0.40(+5.81%)
Mar 05, 2018 6.720 6.880 6.600 6.880 74,103 +0.28(+4.24%)
Mar 02, 2018 6.400 6.640 6.200 6.600 34,638 +0.20(+3.12%)
Mar 01, 2018 6.600 6.720 6.200 6.400 65,751 -0.20(-3.03%)
Feb 28, 2018 6.640 6.920 6.600 6.600 39,402 +0.00(+0.00%)
Feb 27, 2018 6.600 6.760 6.600 6.600 65,469 +0.00(+0.00%)
Feb 26, 2018 6.640 6.800 6.480 6.600 48,882 -0.12(-1.79%)
Feb 23, 2018 6.840 7.280 6.560 6.720 177,944 -0.08(-1.18%)
Feb 22, 2018 6.760 7.000 6.679 6.800 28,981 +0.12(+1.80%)
Feb 21, 2018 6.600 6.920 6.520 6.680 24,040 +0.08(+1.21%)
Feb 20, 2018 6.400 6.680 6.280 6.600 57,418 +0.20(+3.12%)
Feb 16, 2018 6.400 6.400 6.400 0 +0.20(+3.23%)
Feb 15, 2018 6.360 6.520 6.040 6.200 53,932 -0.08(-1.27%)
Feb 14, 2018 6.160 6.320 5.840 6.280 104,059 +0.32(+5.37%)
Feb 13, 2018 6.520 6.600 5.840 5.960 249,358 -0.28(-4.49%)
Feb 12, 2018 6.240 6.600 5.920 6.240 142,960 +0.16(+2.63%)
Feb 09, 2018 6.360 6.360 5.764 6.080 254,755 -0.12(-1.94%)
Feb 08, 2018 6.960 6.960 6.200 6.200 216,976 -0.80(-11.43%)
Feb 07, 2018 6.880 7.080 6.880 7.000 95,533 +0.08(+1.16%)
Feb 06, 2018 6.800 7.160 6.800 6.920 98,451 -0.08(-1.14%)
Feb 05, 2018 7.000 7.160 7.000 7.000 59,660 -0.04(-0.57%)
Feb 02, 2018 7.080 7.160 6.880 7.040 42,374 -0.08(-1.12%)
Feb 01, 2018 6.960 7.240 6.880 7.120 49,902 +0.08(+1.14%)
Jan 31, 2018 7.000 7.200 6.880 7.040 85,529 +0.00(+0.00%)
Jan 30, 2018 7.120 7.120 7.120 7.040 110,075 -0.20(-2.76%)
Jan 29, 2018 7.520 7.600 7.120 7.240 104,911 -0.12(-1.63%)
Jan 26, 2018 7.320 7.876 7.240 7.360 125,556 +0.00(+0.00%)
Jan 25, 2018 7.600 7.740 7.240 7.360 53,297 -0.16(-2.13%)
Jan 24, 2018 7.640 7.829 7.360 7.520 144,984 +0.32(+4.44%)
Jan 23, 2018 7.160 7.600 7.040 7.200 139,277 +0.08(+1.12%)
Jan 22, 2018 7.400 7.960 7.000 7.120 173,598 -0.16(-2.20%)
Jan 19, 2018 7.200 7.360 7.000 7.280 232,753 +0.12(+1.68%)
Jan 18, 2018 7.400 7.400 7.120 7.160 86,046 -0.12(-1.65%)
Jan 17, 2018 7.200 7.680 6.960 7.280 399,906 -0.92(-11.22%)
Jan 16, 2018 8.440 8.440 8.160 8.200 43,045 +0.00(+0.00%)
Jan 12, 2018 8.200 8.200 8.200 0 -0.40(-4.65%)
Jan 11, 2018 8.800 8.840 8.560 8.600 120,088 -0.12(-1.38%)
Jan 10, 2018 9.080 9.080 8.440 8.720 49,757 -0.28(-3.11%)
Jan 09, 2018 8.800 9.480 8.760 9.000 84,731 +0.28(+3.21%)
Jan 08, 2018 8.400 9.000 8.400 8.720 70,111 +0.40(+4.81%)
Jan 05, 2018 9.680 10.00 8.160 8.320 235,847 -1.72(-17.13%)
Jan 04, 2018 8.440 10.44 8.360 10.04 220,624 +1.92(+23.65%)
Jan 03, 2018 7.760 8.400 7.760 8.120 97,464 +0.36(+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.