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:

Sequans Communications S A ADR (NY: SQNS )

0.7800 +0.0400 (+5.41%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.383 3.680 3.240 3.570 82,407 +0.21(+6.25%)
Jul 30, 2019 2.880 3.360 2.667 3.360 81,006 +0.04(+1.20%)
Jul 29, 2019 3.520 3.600 3.310 3.320 90,191 -0.20(-5.67%)
Jul 26, 2019 3.600 3.708 3.448 3.520 31,100 -0.07(-2.03%)
Jul 25, 2019 3.520 3.640 3.520 3.592 32,764 +0.11(+3.23%)
Jul 24, 2019 3.600 3.680 3.400 3.480 46,481 -0.12(-3.34%)
Jul 23, 2019 3.800 3.800 3.600 3.600 32,486 -0.08(-2.11%)
Jul 22, 2019 3.869 3.869 3.603 3.678 17,262 -0.07(-1.97%)
Jul 19, 2019 3.800 3.901 3.680 3.752 24,700 +0.03(+0.75%)
Jul 18, 2019 3.920 3.941 3.640 3.724 12,770 -0.08(-2.04%)
Jul 17, 2019 3.960 3.981 3.631 3.802 16,123 -0.04(-1.00%)
Jul 16, 2019 3.942 3.970 3.760 3.840 10,797 +0.04(+1.08%)
Jul 15, 2019 3.739 4.120 3.739 3.799 69,710 +0.30(+8.66%)
Jul 12, 2019 3.645 3.900 3.480 3.496 15,000 -0.15(-4.09%)
Jul 11, 2019 3.480 3.680 3.480 3.645 12,262 +0.10(+2.95%)
Jul 10, 2019 3.632 3.796 3.541 3.541 38,262 -0.05(-1.27%)
Jul 09, 2019 3.724 3.784 3.004 3.586 55,707 -0.27(-6.90%)
Jul 08, 2019 3.880 4.120 3.800 3.852 66,539 +0.05(+1.33%)
Jul 05, 2019 3.880 3.880 3.680 3.802 2,025 +0.00(+0.07%)
Jul 03, 2019 3.840 3.880 3.639 3.799 8,500 +0.08(+2.13%)
Jul 02, 2019 3.840 3.880 3.720 3.720 33,236 +0.00(+0.00%)
Jul 01, 2019 3.760 3.920 3.600 3.720 35,281 +0.16(+4.49%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.