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 )

0.6086 -0.0314 (-4.91%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 24, 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 (%)
Jun 28, 2019 3.520 3.760 3.520 3.560 7,475 -0.04(-1.11%)
Jun 27, 2019 3.600 3.600 3.440 3.600 12,514 +0.05(+1.42%)
Jun 26, 2019 3.516 3.600 3.516 3.550 7,867 +0.03(+0.97%)
Jun 25, 2019 3.520 3.600 3.417 3.516 16,627 -0.00(-0.12%)
Jun 24, 2019 3.600 3.600 3.460 3.520 10,999 -0.06(-1.65%)
Jun 21, 2019 3.600 3.600 3.480 3.579 12,400 -0.02(-0.58%)
Jun 20, 2019 3.754 3.760 3.482 3.600 15,723 -0.05(-1.41%)
Jun 19, 2019 3.720 3.800 3.640 3.652 8,627 +0.02(+0.61%)
Jun 18, 2019 3.920 3.920 3.606 3.630 23,570 -0.05(-1.37%)
Jun 17, 2019 3.720 3.880 3.600 3.680 57,920 +0.08(+2.22%)
Jun 14, 2019 3.520 3.767 3.520 3.600 95,475 +0.08(+2.27%)
Jun 13, 2019 3.600 3.600 3.440 3.520 8,031 -0.04(-1.11%)
Jun 12, 2019 3.600 3.600 3.480 3.560 5,729 +0.08(+2.29%)
Jun 11, 2019 3.680 3.680 3.400 3.480 17,727 -0.03(-0.74%)
Jun 10, 2019 3.480 3.680 3.399 3.506 13,905 +0.00(+0.01%)
Jun 07, 2019 3.400 3.560 3.400 3.506 15,650 +0.12(+3.46%)
Jun 06, 2019 3.280 3.920 3.240 3.388 109,281 +0.12(+3.60%)
Jun 05, 2019 3.280 3.440 3.248 3.271 14,579 -0.12(-3.46%)
Jun 04, 2019 3.468 3.628 3.360 3.388 28,203 -0.08(-2.39%)
Jun 03, 2019 3.640 3.640 3.400 3.471 38,694 -0.16(-4.53%)
May 31, 2019 3.560 3.681 3.400 3.636 27,950 +0.01(+0.21%)
May 30, 2019 3.600 3.699 3.527 3.628 22,103 +0.01(+0.25%)
May 29, 2019 3.660 3.682 3.527 3.619 49,448 -0.06(-1.66%)
May 28, 2019 3.840 3.880 3.640 3.680 112,288 -0.13(-3.46%)
May 24, 2019 3.880 3.880 3.680 3.812 31,900 -0.08(-1.95%)
May 23, 2019 4.040 4.040 3.720 3.888 31,123 -0.15(-3.76%)
May 22, 2019 4.000 4.200 3.920 4.040 26,047 +0.12(+3.06%)
May 21, 2019 4.000 4.040 3.881 3.920 17,250 +0.00(+0.00%)
May 20, 2019 4.000 4.080 3.840 3.920 17,395 -0.07(-1.72%)
May 17, 2019 4.000 4.120 3.968 3.989 18,725 -0.13(-3.18%)
May 16, 2019 4.000 4.200 3.880 4.120 9,171 +0.19(+4.91%)
May 15, 2019 4.000 4.040 3.840 3.927 31,970 -0.15(-3.75%)
May 14, 2019 4.240 4.240 4.040 4.080 11,365 +0.14(+3.54%)
May 13, 2019 4.240 4.240 3.920 3.940 17,124 -0.38(-8.79%)
May 10, 2019 3.840 4.400 3.800 4.320 22,350 +0.32(+8.00%)
May 09, 2019 4.400 4.520 3.840 4.000 120,821 -0.60(-13.04%)
May 08, 2019 4.320 4.600 4.320 4.600 29,615 +0.20(+4.54%)
May 07, 2019 4.360 4.440 4.294 4.400 7,832 +0.00(+0.00%)
May 06, 2019 4.360 4.480 4.200 4.400 15,469 +0.01(+0.31%)
May 03, 2019 4.280 4.400 4.216 4.386 17,175 +0.07(+1.53%)
May 02, 2019 4.360 4.400 4.000 4.320 34,299 -0.08(-1.81%)
May 01, 2019 4.440 4.440 4.320 4.400 8,925 +0.00(+0.00%)
Apr 30, 2019 4.440 4.440 4.390 4.400 1,848 +0.04(+0.92%)
Apr 29, 2019 4.520 4.560 4.360 4.360 20,248 -0.12(-2.68%)
Apr 26, 2019 4.480 4.520 4.400 4.480 19,725 +0.08(+1.82%)
Apr 25, 2019 4.560 4.560 4.360 4.400 20,211 -0.16(-3.51%)
Apr 24, 2019 4.640 4.640 4.440 4.560 31,984 -0.04(-0.87%)
Apr 23, 2019 4.400 4.697 4.280 4.600 63,249 +0.28(+6.48%)
Apr 22, 2019 4.320 4.400 4.200 4.320 21,466 -0.01(-0.34%)
Apr 18, 2019 4.400 4.400 4.280 4.335 10,350 -0.07(-1.48%)
Apr 17, 2019 4.440 4.520 4.320 4.400 27,406 +0.00(+0.00%)
Apr 16, 2019 4.400 4.400 4.290 4.400 8,699 +0.00(+0.00%)
Apr 15, 2019 4.440 4.440 4.280 4.400 6,801 +0.00(+0.00%)
Apr 12, 2019 4.400 4.400 4.259 4.400 22,000 +0.10(+2.29%)
Apr 11, 2019 4.280 4.360 4.280 4.302 20,668 -0.02(-0.43%)
Apr 10, 2019 4.360 4.480 4.200 4.320 39,013 +0.00(+0.00%)
Apr 09, 2019 4.320 4.436 4.240 4.320 20,505 -0.08(-1.82%)
Apr 08, 2019 4.480 4.480 4.320 4.400 27,420 +0.04(+0.92%)
Apr 05, 2019 4.240 4.437 4.200 4.360 21,625 +0.08(+1.87%)
Apr 04, 2019 4.360 4.360 4.200 4.280 9,461 -0.04(-0.93%)
Apr 03, 2019 4.400 4.480 4.200 4.320 37,354 -0.04(-0.92%)
Apr 02, 2019 4.520 4.520 4.360 4.360 23,966 -0.16(-3.54%)
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.