Sequans Communications S.A. (SQNS) NYSE
2.45
-0.16(-6.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.45
-0.16(-6.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.49 | 2.45 | 2.45 | 2.52 | 2.4 | 141,182 |
| April 01, 2026 | 2.63 | 2.61 | 2.61 | 2.69 | 2.53 | 112,426 |
| March 31, 2026 | 2.48 | 2.53 | 2.53 | 2.58 | 2.48 | 71,804 |
| March 30, 2026 | 2.51 | 2.43 | 2.43 | 2.57 | 2.42 | 176,843 |
| March 27, 2026 | 2.91 | 2.54 | 2.54 | 2.95 | 2.54 | 357,160 |
| March 26, 2026 | 2.96 | 2.92 | 2.92 | 3.03 | 2.88 | 44,963 |
| March 25, 2026 | 3.05 | 3 | 3 | 3.09 | 2.98 | 29,388 |
| March 24, 2026 | 3.01 | 3.01 | 3.01 | 3.03 | 2.96 | 43,068 |
| March 23, 2026 | 3.08 | 3.01 | 3.01 | 3.08 | 2.99 | 38,564 |
| March 20, 2026 | 3.05 | 3 | 3 | 3.1 | 2.98 | 64,564 |
| March 19, 2026 | 3.18 | 3.05 | 3.05 | 3.18 | 3 | 101,053 |
| March 18, 2026 | 3.33 | 3.17 | 3.17 | 3.33 | 3.12 | 81,361 |
| March 17, 2026 | 3.29 | 3.29 | 3.29 | 3.32 | 3.24 | 31,774 |
| March 16, 2026 | 3.33 | 3.22 | 3.22 | 3.33 | 3.19 | 43,040 |
| March 13, 2026 | 3.21 | 3.15 | 3.15 | 3.26 | 3.13 | 39,799 |
| March 12, 2026 | 3.22 | 3.15 | 3.15 | 3.22 | 3.1 | 19,036 |
| March 11, 2026 | 3.12 | 3.2 | 3.2 | 3.22 | 3.11 | 28,055 |
| March 10, 2026 | 3.1 | 3.16 | 3.16 | 3.2 | 3.1 | 34,505 |
| March 09, 2026 | 3.1 | 3.1 | 3.1 | 3.16 | 3 | 78,562 |
| March 06, 2026 | 3.12 | 3.14 | 3.14 | 3.27 | 3.07 | 96,628 |
| March 05, 2026 | 3.16 | 3.19 | 3.19 | 3.23 | 3.06 | 62,037 |
| March 04, 2026 | 3.13 | 3.17 | 3.17 | 3.24 | 3.08 | 103,765 |
| March 03, 2026 | 3.12 | 3.02 | 3.02 | 3.12 | 2.89 | 97,403 |
| March 02, 2026 | 2.8 | 3.16 | 3.16 | 3.23 | 2.78 | 153,900 |
| February 27, 2026 | 2.99 | 2.89 | 2.89 | 3.1 | 2.85 | 102,300 |
| February 26, 2026 | 3.14 | 2.98 | 2.98 | 3.15 | 2.93 | 65,826 |
| February 25, 2026 | 2.83 | 3.14 | 3.14 | 3.24 | 2.83 | 205,900 |
| February 24, 2026 | 2.76 | 2.73 | 2.73 | 2.76 | 2.72 | 66,834 |
| February 23, 2026 | 2.77 | 2.77 | 2.77 | 2.91 | 2.73 | 127,835 |
| February 20, 2026 | 2.9 | 2.91 | 0 | 3.03 | 2.9 | 84,606 |
| February 19, 2026 | 2.99 | 2.92 | 0 | 3.08 | 2.84 | 95,500 |
| February 18, 2026 | 3.08 | 3.01 | 0 | 3.19 | 2.99 | 49,342 |
| February 17, 2026 | 3.2 | 3.06 | 0 | 3.2 | 2.97 | 102,000 |
| February 13, 2026 | 3.09 | 3.2 | 0 | 3.32 | 3.05 | 108,544 |
| February 12, 2026 | 3.28 | 3.04 | 0 | 3.47 | 3.01 | 260,900 |
| February 11, 2026 | 3.47 | 3.21 | 0 | 3.47 | 3.16 | 317,411 |
| February 10, 2026 | 3.52 | 3.5 | 0 | 3.68 | 3.31 | 124,628 |
| February 09, 2026 | 3.81 | 3.54 | 0 | 3.81 | 3.54 | 126,015 |
| February 06, 2026 | 3.23 | 3.73 | 0 | 3.8 | 3.23 | 213,522 |
| February 05, 2026 | 3.75 | 3.06 | 0 | 3.78 | 3.05 | 660,800 |
| February 04, 2026 | 4.08 | 3.83 | 0 | 4.08 | 3.68 | 195,819 |
| February 03, 2026 | 4.12 | 4.14 | 0 | 4.2 | 3.8 | 570,300 |
| February 02, 2026 | 4.37 | 4.08 | 0 | 4.44 | 4.07 | 245,477 |
| January 30, 2026 | 4.63 | 4.54 | 0 | 4.65 | 4.41 | 223,631 |
| January 29, 2026 | 5.2 | 4.65 | 0 | 5.2 | 4.59 | 194,240 |
| January 28, 2026 | 5.25 | 5.12 | 0 | 5.25 | 5.1 | 95,805 |
| January 27, 2026 | 4.98 | 5.23 | 0 | 5.23 | 4.91 | 99,511 |
| January 26, 2026 | 5.3 | 4.96 | 0 | 5.4 | 4.95 | 301,991 |
| January 23, 2026 | 5.53 | 5.31 | 0 | 5.6 | 5.26 | 800,318 |
| January 22, 2026 | 5.41 | 5.28 | 0 | 5.44 | 5.2 | 104,800 |
| January 21, 2026 | 5.44 | 5.36 | 0 | 5.5 | 5.13 | 206,242 |
| January 20, 2026 | 5.33 | 5.28 | 0 | 5.46 | 5.21 | 261,446 |
| January 16, 2026 | 5.8 | 5.64 | 0 | 5.8 | 5.47 | 184,300 |
| January 15, 2026 | 5.8 | 5.55 | 0 | 5.87 | 5.53 | 262,700 |
| January 14, 2026 | 5.6 | 5.78 | 0 | 5.85 | 5.49 | 252,091 |
| January 13, 2026 | 5.29 | 5.49 | 0 | 5.6 | 5.29 | 219,433 |
| January 12, 2026 | 5.22 | 5.34 | 0 | 5.4 | 5.11 | 165,330 |
| January 09, 2026 | 4.99 | 5 | 0 | 5.15 | 4.97 | 141,909 |
| January 08, 2026 | 4.96 | 4.98 | 0 | 5.11 | 4.89 | 129,735 |
| January 07, 2026 | 5 | 4.91 | 0 | 5 | 4.86 | 76,900 |