NYSE - Nasdaq Real Time Price USD

Sequans Communications S.A. (SQNS)

1.8900
+0.0300
+(1.61%)
At close: June 10 at 4:00:02 PM EDT
1.8900
+0.03
+(1.61%)
After hours: June 10 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.91001.95001.85001.89001.890044,800
Jun 9, 20251.88001.91001.83001.86001.860047,000
Jun 6, 20251.89001.93001.83001.88001.880091,600
Jun 5, 20251.82001.93001.82001.93001.930088,900
Jun 4, 20251.81001.82001.79001.82001.820063,600
Jun 3, 20251.80001.85001.77001.81001.810049,800
Jun 2, 20251.74001.80001.73001.79001.790019,400
May 30, 20251.80001.80001.72001.72001.720020,500
May 29, 20251.79001.81001.78001.79001.790025,300
May 28, 20251.81001.85001.80001.82001.820013,100
May 27, 20251.80001.90001.78001.83001.830027,000
May 23, 20251.85001.85001.77001.80001.800037,100
May 22, 20251.85001.90001.80001.82001.820040,800
May 21, 20251.93001.97001.80001.82001.8200100,800
May 20, 20251.86001.91001.86001.91001.910011,600
May 19, 20251.84001.94001.84001.91001.910053,300
May 16, 20251.83001.85001.78001.83001.830050,300
May 15, 20251.78001.85001.76001.83001.830059,100
May 14, 20251.58001.78001.58001.78001.780085,200
May 13, 20251.55001.62001.50001.58001.580039,300
May 12, 20251.61001.64001.56001.59001.590062,100
May 9, 20251.54001.59001.51001.59001.590048,600
May 8, 20251.46001.56001.46001.51001.510045,800
May 7, 20251.51001.62001.45001.49001.4900112,500
May 6, 20251.99002.07001.38001.46001.4600648,900
May 5, 20252.07002.08001.87001.90001.9000239,400
May 2, 20252.04002.11002.01002.03002.030017,900
May 1, 20252.03002.03001.90002.01002.0100111,500
Apr 30, 20252.15002.15001.97001.97001.9700108,400
Apr 29, 20252.06002.07002.01002.06002.060050,900
Apr 28, 20252.21002.21002.01002.07002.070030,500
Apr 25, 20252.02002.19001.98002.16002.1600263,100
Apr 24, 20251.97002.04001.92001.98001.980044,600
Apr 23, 20251.90002.05001.90001.95001.950025,900
Apr 22, 20251.81001.95001.81001.91001.910047,800
Apr 21, 20251.85001.96001.82001.87001.870025,100
Apr 17, 20251.93001.94001.87001.91001.910011,000
Apr 16, 20251.88001.95001.85001.91001.910010,700
Apr 15, 20251.90001.98001.87001.95001.950026,600
Apr 14, 20252.00002.00001.85001.91001.910020,700
Apr 11, 20251.94001.94001.85001.92001.920037,900
Apr 10, 20251.90001.98001.84001.90001.900025,100
Apr 9, 20251.81001.98001.77001.95001.950026,900
Apr 8, 20251.86002.09001.80001.82001.820038,900
Apr 7, 20251.96001.96001.86001.88001.880072,100
Apr 4, 20252.00002.02001.87001.96001.960088,000
Apr 3, 20252.17002.17002.01002.04002.040043,700
Apr 2, 20252.07002.18002.06002.12002.120015,500
Apr 1, 20252.15002.16002.06002.09002.09004,900
Mar 31, 20252.05002.13002.02002.10002.100031,800
Mar 28, 20252.14002.17002.02002.07002.070045,600
Mar 27, 20252.22002.23002.10002.16002.1600106,600
Mar 26, 20252.36002.36002.23002.25002.250072,600
Mar 25, 20252.36002.38002.28002.28002.280032,300
Mar 24, 20252.34002.41002.29002.31002.310097,200
Mar 21, 20252.42002.42002.27002.32002.320034,900
Mar 20, 20252.33002.49002.23002.40002.400080,600
Mar 19, 20252.28002.38002.19002.29002.290089,200
Mar 18, 20252.18002.29002.10002.22002.220035,000
Mar 17, 20252.25002.34002.22002.25002.250094,500
Mar 14, 20252.30002.34002.19002.23002.2300104,800
Mar 13, 20252.24002.24002.11002.23002.230067,500
Mar 12, 20252.28002.34002.21002.24002.2400144,700
Mar 11, 20252.30002.33002.20002.29002.290065,200
Mar 10, 20252.35002.40002.18002.31002.310075,300
Mar 7, 20252.37002.46002.30002.45002.450044,600
Mar 6, 20252.24002.42002.16002.39002.390050,600
Mar 5, 20252.23002.34002.16002.24002.240022,100
Mar 4, 20252.21002.25002.11002.24002.240072,300
Mar 3, 20252.40002.42002.21002.24002.240096,700
Feb 28, 20252.35002.38002.33002.36002.360080,700
Feb 27, 20252.38002.40002.35002.37002.370029,400
Feb 26, 20252.37002.42002.36002.37002.370047,500
Feb 25, 20252.40002.50002.36002.39002.390043,100
Feb 24, 20252.38002.46002.34002.43002.430061,400
Feb 21, 20252.48002.58002.38002.42002.4200100,100
Feb 20, 20252.50002.57002.42002.47002.470090,800
Feb 19, 20252.62002.62002.51002.55002.550038,100
Feb 18, 20252.63002.66002.54002.59002.590078,500
Feb 14, 20252.55002.63002.48002.63002.630099,800
Feb 13, 20252.74002.75002.47002.50002.5000226,400
Feb 12, 20252.63002.75002.56002.58002.5800130,800
Feb 11, 20252.85002.89002.53002.77002.7700443,300
Feb 10, 20253.12003.21002.97003.02003.0200110,300
Feb 7, 20253.30003.30003.05003.14003.140063,000
Feb 6, 20253.34003.39003.00003.19003.190075,500
Feb 5, 20253.20003.35003.20003.29003.290070,000
Feb 4, 20253.02003.17003.02003.13003.130036,900
Feb 3, 20253.00003.15003.00003.02003.020060,300
Jan 31, 20253.09003.23003.05003.14003.140076,100
Jan 30, 20253.25003.25003.07003.09003.090062,800
Jan 29, 20253.21003.26003.14003.17003.170030,800
Jan 28, 20253.28003.28002.99003.23003.2300140,300
Jan 27, 20253.36003.38003.18003.27003.2700120,900
Jan 24, 20253.51003.60003.38003.43003.430067,900
Jan 23, 20253.42003.64003.36003.56003.5600234,600
Jan 22, 20253.27003.49003.19003.40003.4000175,600
Jan 21, 20253.16003.27002.99003.18003.1800140,300
Jan 17, 20253.10003.15002.95003.01003.010069,400
Jan 16, 20252.94003.06002.81003.01003.0100137,600
Jan 15, 20252.83003.01002.83002.93002.9300125,400
Jan 14, 20253.06003.21002.81002.82002.8200217,400
Jan 13, 20253.08003.11003.00003.06003.060089,300
Jan 10, 20253.48003.48003.05003.16003.1600158,700
Jan 8, 20253.53003.53003.37003.41003.4100144,900
Jan 7, 20253.42003.60003.28003.59003.5900213,300
Jan 6, 20253.55003.62003.40003.62003.6200252,100
Jan 3, 20253.51003.57003.33003.43003.4300186,000
Jan 2, 20253.49003.60003.27003.52003.5200236,700
Dec 31, 20243.40003.50003.27003.49003.4900283,900
Dec 30, 20243.44003.48003.29003.31003.3100228,500
Dec 27, 20243.39003.50003.20003.39003.3900239,800
Dec 26, 20243.24003.30003.17003.30003.3000136,600
Dec 24, 20243.06003.20003.00003.17003.1700108,300
Dec 23, 20242.82003.03002.82003.00003.0000104,400
Dec 20, 20242.78002.89002.78002.89002.890073,100
Dec 19, 20242.92002.96002.76002.85002.850063,100
Dec 18, 20243.01003.05002.78002.83002.8300144,100
Dec 17, 20243.10003.11002.86002.96002.960079,300
Dec 16, 20243.09003.09002.91002.94002.9400132,300
Dec 13, 20243.00003.06002.81002.99002.9900122,300
Dec 12, 20243.06003.14003.00003.03003.030027,200
Dec 11, 20243.08003.13003.01003.06003.060055,700
Dec 10, 20243.01003.11003.00003.07003.0700102,000
Dec 9, 20243.07003.13002.91003.00003.0000220,300
Dec 6, 20243.32003.37003.10003.12003.1200232,100
Dec 5, 20243.36003.43003.33003.39003.3900151,800
Dec 4, 20243.38003.43003.20003.36003.3600102,300
Dec 3, 20243.40003.47003.15003.43003.4300284,700
Dec 2, 20243.15003.48003.13003.41003.4100747,400
Nov 29, 20242.85003.01002.75002.98002.9800306,500
Nov 27, 20242.76002.88002.70002.82002.8200126,300
Nov 26, 20242.82002.88002.68002.70002.700096,000
Nov 25, 20242.80002.82002.68002.81002.8100138,300
Nov 22, 20242.78002.80002.74002.77002.770075,400
Nov 21, 20242.80002.82002.72002.80002.8000119,400
Nov 20, 20242.63002.81002.62002.79002.7900134,800
Nov 19, 20242.51002.70002.45002.69002.6900148,200
Nov 18, 20242.56002.67002.52002.60002.600064,300
Nov 15, 20242.62002.62002.51002.57002.5700101,200
Nov 14, 20242.64002.71002.64002.65002.650040,500
Nov 13, 20242.77002.80002.63002.66002.660083,800
Nov 12, 20242.73002.81002.72002.75002.750066,000
Nov 11, 20242.70002.82002.65002.82002.820094,700
Nov 8, 20242.68002.75002.57002.64002.6400113,000
Nov 7, 20242.86002.90002.71002.80002.8000119,000
Nov 6, 20242.60002.98002.60002.88002.8800313,600
Nov 5, 20242.75002.98002.66002.71002.7100910,900
Nov 4, 20242.63002.71002.51002.55002.5500157,800
Nov 1, 20242.41002.61002.36002.60002.6000191,200
Oct 31, 20242.35002.40002.35002.40002.4000255,000
Oct 30, 20242.41002.41002.26002.29002.290044,400
Oct 29, 20242.34002.40002.25002.35002.350077,800
Oct 28, 20242.30002.36002.28002.34002.340044,800
Oct 25, 20242.33002.38002.28002.36002.360022,800
Oct 24, 20242.32002.33002.30002.30002.300021,300
Oct 23, 20242.39002.45002.36002.37002.370014,300
Oct 22, 20242.38002.39002.32002.39002.390018,500
Oct 21, 20242.36002.42002.28002.33002.330059,600
Oct 18, 20242.36002.48002.35002.47002.470085,900
Oct 17, 20242.34002.39002.29002.37002.370031,700
Oct 16, 20242.27002.38002.26002.36002.360098,400
Oct 15, 20242.35002.40002.26002.28002.280065,300
Oct 14, 20242.30002.42002.30002.30002.3000112,500
Oct 11, 20242.38002.46002.36002.40002.400056,500
Oct 10, 20242.38002.40002.30002.39002.3900113,800
Oct 9, 2024 4:10 Stock Splits
Oct 9, 20242.57002.67002.36002.40002.4000153,000
Oct 8, 20242.55002.62502.52502.57502.575057,680
Oct 7, 20242.52502.70002.50002.60002.600074,800
Oct 4, 20242.67502.75002.50002.67502.675053,120
Oct 3, 20242.77502.82502.65002.72502.725021,600
Oct 2, 20242.65002.92502.57502.85002.8500163,320
Oct 1, 20243.05003.12502.62502.77502.7750190,640
Sep 30, 20242.80003.05002.80002.97502.9750297,080
Sep 27, 20242.85002.87502.67502.77502.775089,480
Sep 26, 20242.50002.77502.45002.75002.7500157,920
Sep 25, 20242.57502.57502.45002.55002.550050,120
Sep 24, 20242.52502.57502.42502.57502.5750109,160
Sep 23, 20242.52502.57502.42502.47502.475083,560
Sep 20, 20242.45002.60002.45002.52502.525061,760
Sep 19, 20242.50002.55002.45002.47502.475065,720
Sep 18, 20242.42502.62502.42502.52502.5250129,280
Sep 17, 20242.42502.50002.40002.50002.500073,280
Sep 16, 20242.45002.50002.42502.42502.425071,560
Sep 13, 20242.47502.57502.45002.50002.500059,120
Sep 12, 20242.50002.57502.40002.52502.525095,800
Sep 11, 20242.45002.50002.37502.42502.4250131,800
Sep 10, 20242.60002.65002.45002.45002.4500133,200
Sep 9, 20242.65002.65002.50002.55002.550083,360
Sep 6, 20242.60002.77502.60002.60002.600081,800
Sep 5, 20242.37502.85002.37502.80002.8000416,360
Sep 4, 20242.37502.47502.37502.45002.450098,160
Sep 3, 20242.50002.65002.42502.42502.4250138,320
Aug 30, 20242.40002.57502.35002.50002.5000300,800
Aug 29, 20242.55002.57502.37502.40002.4000434,520
Aug 28, 20242.62502.77502.52502.55002.5500794,800
Aug 27, 20243.05003.05002.67502.70002.7000646,640
Aug 26, 20243.15003.25002.67502.95002.95002,226,240
Aug 23, 20243.95004.27502.75002.87502.875033,638,080
Aug 22, 20241.32501.47501.32501.35001.350059,840
Aug 21, 20241.42501.42501.32501.37501.375014,840
Aug 20, 20241.40001.50001.40001.45001.450037,360
Aug 19, 20241.35001.42501.35001.40001.400044,880
Aug 16, 20241.37501.37501.35001.35001.350026,920
Aug 15, 20241.35001.40001.32501.37501.37507,080
Aug 14, 20241.32501.42501.32501.35001.350013,560
Aug 13, 20241.35001.40001.32501.40001.400071,520
Aug 12, 20241.30001.42501.30001.40001.400029,560
Aug 9, 20241.37501.42501.32501.40001.400059,680
Aug 8, 20241.32501.37501.32501.35001.350046,960
Aug 7, 20241.30001.40001.22501.32501.325086,320
Aug 6, 20241.25001.32501.25001.32501.325054,800
Aug 5, 20241.25001.27501.17501.25001.250018,280
Aug 2, 20241.30001.30001.20001.22501.225050,320
Aug 1, 20241.27501.30001.27501.27501.275014,000
Jul 31, 20241.27501.30001.27501.30001.30006,000
Jul 30, 20241.22501.30001.22501.27501.275013,760
Jul 29, 20241.25001.30001.25001.25001.250067,680
Jul 26, 20241.32501.35001.25001.30001.300017,720
Jul 25, 20241.35001.35001.30001.32501.32507,960
Jul 24, 20241.35001.35001.25001.32501.325022,240
Jul 23, 20241.15001.35001.15001.35001.350089,680
Jul 22, 20241.20001.25001.15001.15001.150028,680
Jul 19, 20241.20001.27501.20001.22501.225022,280
Jul 18, 20241.20001.27501.17501.20001.200028,920
Jul 17, 20241.22501.22501.15001.15001.150039,440
Jul 16, 20241.12501.25001.12501.20001.200056,440
Jul 15, 20241.35001.35000.95001.22501.225091,840
Jul 12, 20241.32501.47501.32501.42501.425039,800
Jul 11, 20241.32501.40001.27501.40001.400037,800
Jul 10, 20241.32501.37501.25001.27501.275061,080
Jul 9, 20241.37501.37501.27501.35001.350022,760
Jul 8, 20241.37501.42501.32501.37501.375026,480
Jul 5, 20241.32501.37501.32501.37501.375053,440
Jul 3, 20241.25001.35001.25001.32501.32506,680
Jul 2, 20241.17501.35001.17501.30001.300011,080
Jul 1, 20241.27501.50001.25001.30001.3000106,240
Jun 28, 20241.25001.27501.22501.25001.250024,400
Jun 27, 20241.22501.25001.22501.25001.250026,280
Jun 26, 20241.25001.32501.22501.25001.250039,480
Jun 25, 20241.30001.30001.17501.22501.225021,560
Jun 24, 20241.32501.32501.22501.25001.250064,600
Jun 21, 20241.22501.32501.20001.22501.225038,040
Jun 20, 20241.20001.22501.17501.20001.200046,240
Jun 18, 20241.25001.25001.07501.20001.2000347,320
Jun 17, 20241.45001.52501.30001.30001.300036,000
Jun 14, 20241.42501.50001.37501.45001.450010,960
Jun 13, 20241.62501.62501.42501.50001.500016,040
Jun 12, 20241.40001.47501.40001.47501.47509,440
Jun 11, 20241.62501.65001.37501.37501.375056,000

Related Tickers

VLN Valens Semiconductor Ltd.
2.1500
-0.46%
 
MRAM Everspin Technologies, Inc.
6.09
-1.30%
 
NVEC NVE Corporation
73.49
-1.16%
 
GCTS GCT Semiconductor Holding, Inc.
1.1500
-6.50%
 
GSIT GSI Technology, Inc.
3.2200
-0.92%
 
AXE.AX Archer Materials Limited
0.2700
+3.85%
 
ICG Intchains Group Limited
2.0900
+1.21%
 
1385.HK SHANGHAI FUDAN
28.500
-0.18%
 
MX Magnachip Semiconductor Corporation
3.8000
-0.52%
 
BRN.AX BrainChip Holdings Ltd
0.2250
-4.26%