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 )

0.4870 +0.0120 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2019 4.360 4.720 4.280 4.520 74,859 +0.11(+2.57%)
Mar 29, 2019 4.480 4.480 4.360 4.407 13,350 -0.03(-0.75%)
Mar 28, 2019 4.560 4.560 4.400 4.440 32,027 +0.00(+0.00%)
Mar 27, 2019 4.480 4.520 4.400 4.440 32,804 +0.00(+0.00%)
Mar 26, 2019 4.400 4.480 4.400 4.440 59,635 +0.04(+0.91%)
Mar 25, 2019 4.600 4.600 4.400 4.400 53,748 -0.32(-6.78%)
Mar 22, 2019 4.720 4.800 4.600 4.720 65,150 +0.00(+0.00%)
Mar 21, 2019 4.520 4.800 4.510 4.720 54,179 +0.20(+4.42%)
Mar 20, 2019 4.560 4.600 4.400 4.520 31,712 -0.04(-0.88%)
Mar 19, 2019 4.480 4.752 4.400 4.560 81,555 +0.24(+5.56%)
Mar 18, 2019 4.440 4.476 4.240 4.320 28,615 -0.12(-2.70%)
Mar 15, 2019 4.440 4.480 4.320 4.440 43,700 +0.04(+0.91%)
Mar 14, 2019 4.520 4.520 4.240 4.400 27,359 +0.00(+0.00%)
Mar 13, 2019 4.600 4.600 4.360 4.400 41,969 -0.08(-1.79%)
Mar 12, 2019 4.320 4.600 4.280 4.480 65,694 +0.24(+5.66%)
Mar 11, 2019 4.280 4.280 4.240 4.240 22,385 -0.04(-0.93%)
Mar 08, 2019 4.360 4.360 4.240 4.280 44,600 -0.08(-1.83%)
Mar 07, 2019 4.280 4.360 4.200 4.360 28,928 +0.08(+1.87%)
Mar 06, 2019 4.400 4.400 4.200 4.280 43,099 -0.12(-2.73%)
Mar 05, 2019 4.440 4.480 4.322 4.400 25,861 -0.08(-1.79%)
Mar 04, 2019 4.480 4.560 4.440 4.480 21,387 +0.04(+0.90%)
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.