Sequans Communications SA (SQNS) Historical Stock Data

0.56 ↓0.02 (-3.23%)

As of April 19, 2024, 10:32am EST.

Historical Data

In the past 30 trading days, SQNS is down -2.13% a day on average. There have been 13 days where Sequans Communications SA closed green and 17 days where SQNS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	0.57	0.56	↓$0.01 (-2.63%)	0.55	0.57	33.73K
2024-04-18	0.65	0.57	↓$0.08 (-11.77%)	0.57	0.65	221.28K
2024-04-17	0.57	0.53	↓$0.04 (-7.22%)	0.52	0.57	196.64K
2024-04-16	0.56	0.58	↑$0.03 (5.29%)	0.55	0.59	94.45K
2024-04-15	0.59	0.56	↓$0.03 (-5.08%)	0.54	0.59	205.08K
2024-04-12	0.56	0.57	↑$0.01 (1.61%)	0.52	0.58	280.20K
2024-04-11	0.55	0.54	↓$0.01 (-1.82%)	0.51	0.55	152.17K
2024-04-10	0.60	0.51	↓$0.09 (-14.80%)	0.51	0.60	80.25K
2024-04-09	0.55	0.55	↑$0.00 (0.18%)	0.52	0.58	374.36K
2024-04-08	0.51	0.55	↑$0.04 (8.04%)	0.51	0.56	482.39K
2024-04-05	0.58	0.50	↓$0.08 (-13.64%)	0.45	0.58	557.15K
2024-04-04	0.44	0.56	↑$0.12 (27.50%)	0.44	0.58	0.93M
2024-04-03	0.38	0.44	↑$0.06 (17.03%)	0.38	0.45	757.04K
2024-04-02	0.36	0.38	↑$0.02 (6.67%)	0.36	0.39	585.91K
2024-04-01	0.40	0.35	↓$0.05 (-12.45%)	0.34	0.43	507.92K
2024-03-28	0.43	0.39	↓$0.05 (-10.47%)	0.39	0.43	356.30K
2024-03-27	0.46	0.40	↓$0.06 (-13.19%)	0.40	0.46	238.94K
2024-03-26	0.45	0.40	↓$0.05 (-11.95%)	0.39	0.46	510.22K
2024-03-25	0.45	0.46	↑$0.01 (1.24%)	0.45	0.47	80.32K
2024-03-22	0.50	0.47	↓$0.04 (-7.00%)	0.46	0.50	92.44K
2024-03-21	0.45	0.47	↑$0.02 (4.56%)	0.45	0.48	198.47K
2024-03-20	0.47	0.45	↓$0.02 (-4.00%)	0.45	0.49	205.65K
2024-03-19	0.48	0.48	↑$0.00 (0.96%)	0.45	0.49	81.90K
2024-03-18	0.45	0.49	↑$0.04 (9.11%)	0.45	0.52	0.99M
2024-03-15	0.51	0.45	↓$0.06 (-11.76%)	0.45	0.51	474.29K
2024-03-14	0.54	0.47	↓$0.07 (-13.25%)	0.47	0.54	473.81K
2024-03-13	0.54	0.54	↑$0.00 (0.00%)	0.53	0.54	187.04K
2024-03-12	0.56	0.54	↓$0.02 (-3.21%)	0.53	0.57	367.11K
2024-03-11	0.63	0.56	↓$0.07 (-11.89%)	0.55	0.64	427.27K
2024-03-08	0.55	0.61	↑$0.05 (10.00%)	0.55	0.61	869.47K