NYSE - Delayed Quote USD

Sequans Communications S.A. (SQNS)

0.5129 -0.0165 (-3.12%)
At close: 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.5451 0.5601 0.5100 0.5129 0.5129 162,720
Apr 24, 2024 0.4800 0.5300 0.4700 0.5300 0.5300 60,100
Apr 23, 2024 0.4100 0.5100 0.4100 0.5100 0.5100 208,100
Apr 22, 2024 0.5400 0.5500 0.5000 0.5000 0.5000 115,700
Apr 19, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 33,700
Apr 18, 2024 0.6500 0.6500 0.5700 0.5700 0.5700 221,300
Apr 17, 2024 0.5700 0.5700 0.5200 0.5300 0.5300 196,600
Apr 16, 2024 0.5600 0.5900 0.5500 0.5800 0.5800 94,600
Apr 15, 2024 0.5900 0.5900 0.5400 0.5600 0.5600 205,100
Apr 12, 2024 0.5600 0.5800 0.5200 0.5700 0.5700 280,200
Apr 11, 2024 0.5500 0.5500 0.5100 0.5400 0.5400 152,200
Apr 10, 2024 0.6000 0.6000 0.5100 0.5100 0.5100 80,100
Apr 9, 2024 0.5500 0.5800 0.5200 0.5500 0.5500 374,400
Apr 8, 2024 0.5100 0.5600 0.5100 0.5500 0.5500 482,400
Apr 5, 2024 0.5800 0.5800 0.4500 0.5000 0.5000 478,900
Apr 4, 2024 0.4400 0.5800 0.4400 0.5600 0.5600 931,700
Apr 3, 2024 0.3800 0.4500 0.3800 0.4400 0.4400 757,000
Apr 2, 2024 0.3600 0.3900 0.3600 0.3800 0.3800 585,900
Apr 1, 2024 0.4000 0.4300 0.3400 0.3500 0.3500 507,900
Mar 28, 2024 0.4300 0.4300 0.3900 0.3900 0.3900 356,300
Mar 27, 2024 0.4600 0.4600 0.4000 0.4000 0.4000 238,900
Mar 26, 2024 0.4500 0.4600 0.3900 0.4000 0.4000 510,200
Mar 25, 2024 0.4500 0.4700 0.4500 0.4600 0.4600 80,300
Mar 22, 2024 0.5000 0.5000 0.4600 0.4700 0.4700 92,400
Mar 21, 2024 0.4500 0.4800 0.4500 0.4700 0.4700 198,500
Mar 20, 2024 0.4700 0.4900 0.4500 0.4500 0.4500 205,600
Mar 19, 2024 0.4800 0.4900 0.4500 0.4800 0.4800 81,900
Mar 18, 2024 0.4500 0.5200 0.4500 0.4900 0.4900 992,500
Mar 15, 2024 0.5100 0.5100 0.4500 0.4500 0.4500 474,300
Mar 14, 2024 0.5400 0.5400 0.4700 0.4700 0.4700 474,900
Mar 13, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 188,000
Mar 12, 2024 0.5600 0.5700 0.5300 0.5400 0.5400 367,000
Mar 11, 2024 0.6300 0.6400 0.5500 0.5600 0.5600 427,300
Mar 8, 2024 0.5500 0.6100 0.5500 0.6100 0.6100 865,400
Mar 7, 2024 0.7000 0.7400 0.5500 0.5600 0.5600 1,055,500
Mar 6, 2024 0.7300 0.7500 0.7000 0.7200 0.7200 433,300
Mar 5, 2024 0.7500 0.7500 0.7000 0.7100 0.7100 398,200
Mar 4, 2024 0.7200 0.7300 0.7000 0.7300 0.7300 466,100
Mar 1, 2024 0.6700 0.7200 0.6600 0.7000 0.7000 1,040,000
Feb 29, 2024 0.7600 0.7700 0.6600 0.6700 0.6700 1,160,500
Feb 28, 2024 0.8400 0.8400 0.7600 0.7600 0.7600 851,700
Feb 27, 2024 0.9000 0.9000 0.8000 0.8300 0.8300 621,400
Feb 26, 2024 0.9100 0.9100 0.7700 0.8500 0.8500 2,198,900
Feb 23, 2024 1.2700 1.2700 0.6600 0.9000 0.9000 12,549,700
Feb 22, 2024 2.5800 2.6000 2.5600 2.5600 2.5600 299,300
Feb 21, 2024 2.5100 2.6100 2.5100 2.6000 2.6000 423,700
Feb 20, 2024 2.8700 2.8700 2.5100 2.5100 2.5100 905,200
Feb 16, 2024 2.9000 2.9200 2.8800 2.8900 2.8900 19,600
Feb 15, 2024 2.9200 2.9200 2.9100 2.9200 2.9200 21,400
Feb 14, 2024 2.9300 2.9300 2.8900 2.9200 2.9200 23,800
Feb 13, 2024 2.8600 2.9100 2.8600 2.9000 2.9000 35,100
Feb 12, 2024 2.8600 2.9000 2.8600 2.8800 2.8800 24,400
Feb 9, 2024 2.9300 2.9300 2.9100 2.9100 2.9100 37,500
Feb 8, 2024 2.9700 2.9700 2.9100 2.9200 2.9200 19,200
Feb 7, 2024 2.8700 2.9100 2.8700 2.9000 2.9000 25,100
Feb 6, 2024 2.9000 2.9100 2.8800 2.8900 2.8900 121,600
Feb 5, 2024 2.8900 2.9100 2.8800 2.9000 2.9000 29,500
Feb 2, 2024 2.9200 2.9200 2.9100 2.9200 2.9200 58,800
Feb 1, 2024 2.9300 2.9500 2.9300 2.9400 2.9400 36,600
Jan 31, 2024 2.9400 2.9500 2.9400 2.9500 2.9500 60,000
Jan 30, 2024 2.9300 2.9500 2.9200 2.9500 2.9500 30,200
Jan 29, 2024 2.8800 2.9300 2.8800 2.9300 2.9300 653,200
Jan 26, 2024 2.8500 2.9000 2.8500 2.8900 2.8900 126,900
Jan 25, 2024 2.8500 2.8700 2.8500 2.8700 2.8700 68,900
Jan 24, 2024 2.8700 2.8800 2.8400 2.8500 2.8500 24,600
Jan 23, 2024 2.8500 2.8800 2.8500 2.8800 2.8800 32,700
Jan 22, 2024 2.8700 2.8700 2.8500 2.8600 2.8600 46,900
Jan 19, 2024 2.8300 2.8700 2.8300 2.8600 2.8600 188,300
Jan 18, 2024 2.8300 2.8500 2.8200 2.8400 2.8400 177,300
Jan 17, 2024 2.8400 2.8500 2.8300 2.8300 2.8300 198,300
Jan 16, 2024 2.8300 2.8500 2.8300 2.8400 2.8400 30,100
Jan 12, 2024 2.8300 2.8600 2.8300 2.8500 2.8500 55,200
Jan 11, 2024 2.8400 2.8400 2.8300 2.8400 2.8400 42,500
Jan 10, 2024 2.8300 2.8400 2.8300 2.8400 2.8400 60,000
Jan 9, 2024 2.8500 2.8500 2.8300 2.8500 2.8500 81,100
Jan 8, 2024 2.8200 2.8700 2.8200 2.8300 2.8300 43,900
Jan 5, 2024 2.8000 2.8300 2.7900 2.8300 2.8300 49,000
Jan 4, 2024 2.8000 2.8300 2.7800 2.8100 2.8100 38,100
Jan 3, 2024 2.8100 2.8200 2.7500 2.7900 2.7900 732,600
Jan 2, 2024 2.8300 2.8300 2.8100 2.8100 2.8100 63,700
Dec 29, 2023 2.8200 2.8500 2.8200 2.8300 2.8300 76,300
Dec 28, 2023 2.8000 2.8300 2.7900 2.8100 2.8100 89,400
Dec 27, 2023 2.8000 2.8100 2.7900 2.8000 2.8000 225,800
Dec 26, 2023 2.7900 2.8200 2.7900 2.8000 2.8000 116,400
Dec 22, 2023 2.7900 2.8300 2.7900 2.8000 2.8000 55,400
Dec 21, 2023 2.8100 2.8400 2.8100 2.8200 2.8200 39,900
Dec 20, 2023 2.8100 2.8400 2.8100 2.8200 2.8200 12,200
Dec 19, 2023 2.8100 2.8400 2.8100 2.8300 2.8300 85,400
Dec 18, 2023 2.8300 2.8500 2.8200 2.8300 2.8300 47,000
Dec 15, 2023 2.8000 2.8100 2.8000 2.8100 2.8100 28,800
Dec 14, 2023 2.7700 2.8000 2.7700 2.7900 2.7900 27,300
Dec 13, 2023 2.7900 2.8200 2.7700 2.8000 2.8000 50,300
Dec 12, 2023 2.8200 2.8200 2.8000 2.8200 2.8200 62,000
Dec 11, 2023 2.8100 2.8200 2.8000 2.8200 2.8200 7,400
Dec 8, 2023 2.8100 2.8200 2.7900 2.8200 2.8200 45,500
Dec 7, 2023 2.7900 2.8100 2.7700 2.7900 2.7900 186,900
Dec 6, 2023 2.7800 2.8200 2.7800 2.8200 2.8200 55,600
Dec 5, 2023 2.9000 2.9000 2.7600 2.7900 2.7900 552,900
Dec 4, 2023 2.8900 2.8900 2.8600 2.8900 2.8900 30,000
Dec 1, 2023 2.8800 2.8900 2.8700 2.8900 2.8900 19,600
Nov 30, 2023 2.8600 2.8800 2.8600 2.8800 2.8800 16,900
Nov 29, 2023 2.9000 2.9000 2.8500 2.8700 2.8700 66,800
Nov 28, 2023 2.8800 2.9000 2.8800 2.9000 2.9000 150,100
Nov 27, 2023 2.9200 2.9200 2.8500 2.8500 2.8500 275,600
Nov 24, 2023 2.9000 2.9000 2.8700 2.8700 2.8700 2,400
Nov 22, 2023 2.8600 2.8900 2.8600 2.8900 2.8900 28,300
Nov 21, 2023 2.8600 2.8800 2.8600 2.8700 2.8700 19,600
Nov 20, 2023 2.9000 2.9000 2.8700 2.8700 2.8700 50,200
Nov 17, 2023 2.9000 2.9500 2.8600 2.8800 2.8800 1,110,900
Nov 16, 2023 2.8900 2.9000 2.8900 2.9000 2.9000 113,600
Nov 15, 2023 2.8700 2.9000 2.8700 2.8900 2.8900 37,000
Nov 14, 2023 2.8800 2.9000 2.8700 2.8700 2.8700 118,000
Nov 13, 2023 2.9000 2.9000 2.8800 2.8800 2.8800 125,900
Nov 10, 2023 2.9100 2.9100 2.8900 2.9000 2.9000 11,300
Nov 9, 2023 2.8500 2.9200 2.8500 2.9000 2.9000 96,800
Nov 8, 2023 2.8800 2.9000 2.8800 2.8900 2.8900 89,000
Nov 7, 2023 2.9000 2.9000 2.8900 2.9000 2.9000 98,100
Nov 6, 2023 2.8900 2.9300 2.8800 2.9000 2.9000 71,300
Nov 3, 2023 2.8500 2.8500 2.8400 2.8500 2.8500 59,500
Nov 2, 2023 2.8300 2.8500 2.8200 2.8500 2.8500 90,000
Nov 1, 2023 2.8200 2.8300 2.8000 2.8200 2.8200 61,100
Oct 31, 2023 2.7700 2.8300 2.7700 2.8200 2.8200 19,700
Oct 30, 2023 2.8300 2.8300 2.8000 2.8200 2.8200 29,300
Oct 27, 2023 2.8000 2.8200 2.8000 2.8100 2.8100 49,100
Oct 26, 2023 2.8000 2.8200 2.8000 2.8200 2.8200 69,300
Oct 25, 2023 2.7500 2.8100 2.7500 2.8100 2.8100 25,500
Oct 24, 2023 2.8000 2.8300 2.8000 2.8200 2.8200 153,200
Oct 23, 2023 2.8000 2.8200 2.7700 2.8100 2.8100 53,900
Oct 20, 2023 2.7300 2.8000 2.7300 2.7800 2.7800 37,400
Oct 19, 2023 2.7500 2.7700 2.7500 2.7700 2.7700 34,800
Oct 18, 2023 2.7400 2.7700 2.7400 2.7700 2.7700 50,800
Oct 17, 2023 2.8900 2.8900 2.6200 2.7400 2.7400 797,000
Oct 16, 2023 2.8900 2.9000 2.8900 2.8900 2.8900 26,900
Oct 13, 2023 2.8900 2.9000 2.8900 2.8900 2.8900 18,200
Oct 12, 2023 2.8900 2.9100 2.8900 2.9000 2.9000 7,100
Oct 11, 2023 2.9000 2.9200 2.8800 2.9100 2.9100 37,700
Oct 10, 2023 2.8800 2.9300 2.8800 2.9100 2.9100 85,100
Oct 9, 2023 2.8500 2.8900 2.8500 2.8900 2.8900 11,700
Oct 6, 2023 2.8500 2.9000 2.8500 2.8700 2.8700 60,300
Oct 5, 2023 2.7700 2.8900 2.7700 2.8600 2.8600 64,200
Oct 4, 2023 2.8300 2.8400 2.8200 2.8300 2.8300 44,900
Oct 3, 2023 2.8300 2.8500 2.7500 2.8400 2.8400 167,600
Oct 2, 2023 2.8300 2.8500 2.8300 2.8400 2.8400 118,400
Sep 29, 2023 2.8200 2.8500 2.8200 2.8300 2.8300 50,800
Sep 28, 2023 2.8200 2.8800 2.8200 2.8200 2.8200 219,600
Sep 27, 2023 2.8300 2.8400 2.8200 2.8200 2.8200 174,800
Sep 26, 2023 2.8300 2.8400 2.8200 2.8400 2.8400 339,300
Sep 25, 2023 2.8300 2.8500 2.8200 2.8300 2.8300 280,000
Sep 22, 2023 2.8700 2.8700 2.8400 2.8500 2.8500 29,000
Sep 21, 2023 2.8500 2.8500 2.8300 2.8500 2.8500 439,900
Sep 20, 2023 2.8500 2.8600 2.8400 2.8400 2.8400 209,500
Sep 19, 2023 2.8400 2.8600 2.8400 2.8500 2.8500 145,100
Sep 18, 2023 2.8300 2.8700 2.8300 2.8500 2.8500 87,500
Sep 15, 2023 2.8700 2.8800 2.8200 2.8200 2.8200 195,000
Sep 14, 2023 2.8600 2.8600 2.8400 2.8500 2.8500 88,200
Sep 13, 2023 2.8400 2.8500 2.8200 2.8400 2.8400 154,500
Sep 12, 2023 2.8100 2.8300 2.8100 2.8200 2.8200 291,000
Sep 11, 2023 2.8500 2.8500 2.7900 2.8200 2.8200 351,000
Sep 8, 2023 2.8400 2.8400 2.8000 2.8200 2.8200 87,000
Sep 7, 2023 2.7900 2.8800 2.7900 2.8400 2.8400 102,000
Sep 6, 2023 2.8000 2.9000 2.7900 2.8300 2.8300 121,300
Sep 5, 2023 2.7900 2.8100 2.7900 2.8000 2.8000 57,100
Sep 1, 2023 2.7900 2.8200 2.7900 2.7900 2.7900 48,700
Aug 31, 2023 2.8300 2.8300 2.7800 2.7900 2.7900 143,300
Aug 30, 2023 2.7800 2.8100 2.7700 2.8000 2.8000 149,900
Aug 29, 2023 2.7800 2.8000 2.7600 2.7900 2.7900 139,500
Aug 28, 2023 2.7600 2.7900 2.7600 2.7600 2.7600 85,900
Aug 25, 2023 2.7600 2.7800 2.7600 2.7600 2.7600 113,500
Aug 24, 2023 2.7700 2.7800 2.7600 2.7600 2.7600 168,200
Aug 23, 2023 2.7700 2.7800 2.7700 2.7800 2.7800 44,300
Aug 22, 2023 2.8200 2.8200 2.7500 2.7800 2.7800 105,900
Aug 21, 2023 2.7500 2.7800 2.7500 2.7800 2.7800 61,600
Aug 18, 2023 2.7700 2.7700 2.7500 2.7700 2.7700 46,900
Aug 17, 2023 2.7600 2.7800 2.7500 2.7600 2.7600 154,000
Aug 16, 2023 2.7500 2.7800 2.7500 2.7800 2.7800 102,000
Aug 15, 2023 2.7500 2.7600 2.7500 2.7600 2.7600 84,600
Aug 14, 2023 2.7600 2.7800 2.7500 2.7600 2.7600 466,300
Aug 11, 2023 2.7800 2.7800 2.7600 2.7700 2.7700 85,400
Aug 10, 2023 2.7800 2.8000 2.7700 2.7700 2.7700 373,700
Aug 9, 2023 2.7800 2.7800 2.7600 2.7800 2.7800 314,700
Aug 8, 2023 2.7900 2.8000 2.6800 2.7700 2.7700 2,511,900
Aug 7, 2023 2.8100 2.8200 2.7700 2.7900 2.7900 6,274,500
Aug 4, 2023 2.1100 2.2100 2.0600 2.1300 2.1300 184,600
Aug 3, 2023 2.1300 2.1300 2.0300 2.1000 2.1000 128,700
Aug 2, 2023 2.2200 2.2200 2.0800 2.1400 2.1400 92,800
Aug 1, 2023 2.3900 2.3900 2.1900 2.2200 2.2200 77,300
Jul 31, 2023 2.4000 2.4300 2.3400 2.3500 2.3500 93,400
Jul 28, 2023 2.5600 2.5600 2.3500 2.4000 2.4000 106,100
Jul 27, 2023 2.4100 2.6500 2.3500 2.3900 2.3900 156,500
Jul 26, 2023 2.2800 2.3800 2.2700 2.3700 2.3700 32,300
Jul 25, 2023 2.3900 2.4900 2.3700 2.4000 2.4000 40,300
Jul 24, 2023 2.2900 2.4000 2.2500 2.3900 2.3900 42,200
Jul 21, 2023 2.2500 2.4000 2.2100 2.3400 2.3400 72,300
Jul 20, 2023 2.3900 2.4300 2.2400 2.2500 2.2500 78,000
Jul 19, 2023 2.4800 2.5100 2.3900 2.4500 2.4500 93,300
Jul 18, 2023 2.4500 2.5000 2.4000 2.4600 2.4600 88,900
Jul 17, 2023 2.2200 2.4700 2.2200 2.4500 2.4500 77,300
Jul 14, 2023 2.3500 2.3800 2.2300 2.2700 2.2700 94,500
Jul 13, 2023 2.3900 2.4200 2.3500 2.3800 2.3800 43,200
Jul 12, 2023 2.4500 2.4500 2.3200 2.3800 2.3800 46,500
Jul 11, 2023 2.3300 2.5900 2.3300 2.3600 2.3600 128,800
Jul 10, 2023 2.2200 2.3300 2.2200 2.3000 2.3000 41,000
Jul 7, 2023 2.1700 2.2600 2.1400 2.2400 2.2400 48,000
Jul 6, 2023 2.2500 2.3200 2.1500 2.1700 2.1700 103,800
Jul 5, 2023 2.3000 2.3300 2.2500 2.3000 2.3000 109,700
Jul 3, 2023 2.2300 2.3500 2.2300 2.3300 2.3300 83,300
Jun 30, 2023 2.2000 2.2500 2.1500 2.2300 2.2300 82,000
Jun 29, 2023 2.1000 2.1800 2.0400 2.1600 2.1600 148,700
Jun 28, 2023 2.0500 2.1300 1.9700 2.0800 2.0800 396,600
Jun 27, 2023 2.1500 2.2100 2.1200 2.1500 2.1500 209,400
Jun 26, 2023 2.1600 2.2000 2.1400 2.1500 2.1500 27,100
Jun 23, 2023 2.1900 2.2400 2.1300 2.1600 2.1600 119,400
Jun 22, 2023 2.2100 2.2700 2.1700 2.2000 2.2000 114,400
Jun 21, 2023 2.2500 2.2600 2.1600 2.2100 2.2100 31,600
Jun 20, 2023 2.2800 2.2800 2.1900 2.2400 2.2400 22,500
Jun 16, 2023 2.2500 2.3100 2.2400 2.2800 2.2800 293,200
Jun 15, 2023 2.1800 2.3000 2.1800 2.2300 2.2300 139,300
Jun 14, 2023 2.2100 2.2200 2.1800 2.1900 2.1900 81,100
Jun 13, 2023 2.1700 2.2600 2.1700 2.2500 2.2500 111,100
Jun 12, 2023 2.2000 2.2000 2.1600 2.1800 2.1800 67,000
Jun 9, 2023 2.2800 2.2900 2.1700 2.2400 2.2400 52,500
Jun 8, 2023 2.1900 2.3100 2.1800 2.3100 2.3100 61,400
Jun 7, 2023 2.1600 2.2500 2.1500 2.2100 2.2100 45,000
Jun 6, 2023 2.1300 2.2500 2.1300 2.2100 2.2100 114,900
Jun 5, 2023 2.2200 2.2500 2.1300 2.1900 2.1900 57,900
Jun 2, 2023 2.1200 2.2700 2.1100 2.2400 2.2400 99,500
Jun 1, 2023 2.1400 2.1700 2.0700 2.1200 2.1200 38,400
May 31, 2023 2.1200 2.1200 2.0500 2.1100 2.1100 64,300
May 30, 2023 2.1800 2.2100 2.0200 2.1200 2.1200 109,800
May 26, 2023 2.1800 2.2200 2.1300 2.1500 2.1500 17,500
May 25, 2023 2.2200 2.2300 2.1900 2.2000 2.2000 42,600
May 24, 2023 2.2300 2.2500 2.1500 2.2200 2.2200 16,800
May 23, 2023 2.1200 2.2300 2.1200 2.2000 2.2000 44,000
May 22, 2023 2.2100 2.2800 2.1600 2.1800 2.1800 57,600
May 19, 2023 2.3000 2.3800 2.2500 2.2600 2.2600 79,000
May 18, 2023 2.3300 2.4000 2.3300 2.3500 2.3500 37,700
May 17, 2023 2.4000 2.4500 2.3300 2.3400 2.3400 18,100
May 16, 2023 2.3300 2.4100 2.3000 2.3700 2.3700 30,800
May 15, 2023 2.2800 2.3900 2.2800 2.3000 2.3000 16,600
May 12, 2023 2.2500 2.3800 2.2500 2.3500 2.3500 16,400
May 11, 2023 2.3000 2.3200 2.2300 2.3000 2.3000 23,700
May 10, 2023 2.4500 2.4500 2.3600 2.3600 2.3600 10,800
May 9, 2023 2.3000 2.3500 2.2600 2.3300 2.3300 21,200
May 8, 2023 2.3500 2.3800 2.3000 2.3000 2.3000 32,600
May 5, 2023 2.2000 2.3800 2.2000 2.3500 2.3500 66,400
May 4, 2023 1.9500 2.2100 1.9500 2.1600 2.1600 58,100
May 3, 2023 2.2000 2.4900 2.1200 2.1600 2.1600 199,000
May 2, 2023 2.5000 2.5000 2.3200 2.3500 2.3500 56,600
May 1, 2023 2.5400 2.7300 2.4400 2.4800 2.4800 100,700
Apr 28, 2023 2.1300 2.8000 2.0500 2.7900 2.7900 124,500
Apr 27, 2023 2.2300 2.2500 2.1500 2.1700 2.1700 67,900
Apr 26, 2023 2.2200 2.3400 2.2200 2.3000 2.3000 14,200

Related Tickers

PXLW Pixelworks, Inc.
1.7000
+4.29%
 
MOBX Mobix Labs, Inc.
2.6200
+5.22%
 
NA Nano Labs Ltd
0.3985
+3.37%
 
PRSO Peraso Inc.
1.2550
-5.64%
 
EMKR EMCORE Corporation
2.9300
-0.68%
 
MRAM Everspin Technologies, Inc.
7.48
+0.27%
 
NOD.OL Nordic Semiconductor ASA
119.85
-0.95%
 
LAES SEALSQ Corp
1.1700
-2.50%
 
CEVA CEVA, Inc.
19.76
+0.36%
 
QUIK QuickLogic Corporation
13.13
+3.30%