Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.4765 -0.0255 (-5.08%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 30, 2024 0.5400 0.5400 0.4785 0.4900 71,158 -0.05(-8.41%)
Apr 29, 2024 0.5500 0.5500 0.5210 0.5350 109,588 +0.01(+1.87%)
Apr 26, 2024 0.5500 0.5558 0.5130 0.5252 53,287 +0.01(+2.40%)
Apr 25, 2024 0.5451 0.5616 0.5100 0.5129 163,012 -0.02(-3.12%)
Apr 24, 2024 0.4780 0.5298 0.4720 0.5294 60,062 +0.02(+3.76%)
Apr 23, 2024 0.4140 0.5135 0.4121 0.5102 208,140 +0.01(+1.23%)
Apr 22, 2024 0.5449 0.5549 0.5000 0.5040 115,669 -0.05(-9.19%)
Apr 19, 2024 0.5700 0.5709 0.5501 0.5550 33,733 -0.02(-3.23%)
Apr 18, 2024 0.6500 0.6500 0.5655 0.5735 221,280 +0.05(+8.82%)
Apr 17, 2024 0.5680 0.5734 0.5241 0.5270 196,635 -0.06(-9.90%)
Apr 16, 2024 0.5600 0.5850 0.5455 0.5849 94,454 +0.02(+4.45%)
Apr 15, 2024 0.5900 0.5900 0.5377 0.5600 205,078 -0.01(-1.58%)
Apr 12, 2024 0.5600 0.5797 0.5200 0.5690 280,199 +0.03(+5.37%)
Apr 11, 2024 0.5500 0.5500 0.5100 0.5400 152,168 +0.03(+5.63%)
Apr 10, 2024 0.6000 0.6000 0.5111 0.5112 80,247 -0.04(-7.39%)
Apr 09, 2024 0.5510 0.5790 0.5171 0.5520 374,361 +0.00(+0.18%)
Apr 08, 2024 0.5100 0.5616 0.5050 0.5510 482,389 +0.05(+10.20%)
Apr 05, 2024 0.5790 0.5790 0.4510 0.5000 567,148 -0.06(-10.87%)
Apr 04, 2024 0.4400 0.5790 0.4400 0.5610 930,324 +0.12(+26.15%)
Apr 03, 2024 0.3800 0.4548 0.3799 0.4447 756,744 +0.06(+15.81%)
Apr 02, 2024 0.3600 0.3942 0.3600 0.3840 585,911 +0.03(+9.65%)
Apr 01, 2024 0.4000 0.4289 0.3417 0.3502 507,922 -0.03(-9.04%)
Mar 28, 2024 0.4300 0.4300 0.3850 0.3850 356,298 -0.02(-3.75%)
Mar 27, 2024 0.4608 0.4608 0.3981 0.4000 238,936 +0.00(+0.00%)
Mar 26, 2024 0.4543 0.4594 0.3949 0.4000 509,215 -0.06(-12.20%)
Mar 25, 2024 0.4500 0.4672 0.4500 0.4556 80,323 -0.01(-2.02%)
Mar 22, 2024 0.5000 0.5000 0.4560 0.4650 92,440 -0.01(-1.17%)
Mar 21, 2024 0.4500 0.4816 0.4500 0.4705 198,467 +0.02(+3.84%)
Mar 20, 2024 0.4720 0.4863 0.4531 0.4531 205,647 -0.03(-6.11%)
Mar 19, 2024 0.4780 0.4884 0.4519 0.4826 81,898 -0.01(-1.71%)
Mar 18, 2024 0.4500 0.5189 0.4500 0.4910 992,523 +0.04(+9.11%)
Mar 15, 2024 0.5100 0.5100 0.4483 0.4500 474,292 -0.02(-4.11%)
Mar 14, 2024 0.5410 0.5410 0.4680 0.4693 473,813 -0.07(-13.09%)
Mar 13, 2024 0.5400 0.5400 0.5263 0.5400 187,041 -0.00(-0.37%)
Mar 12, 2024 0.5600 0.5699 0.5255 0.5420 367,110 -0.01(-2.36%)
Mar 11, 2024 0.6300 0.6393 0.5500 0.5551 427,269 -0.05(-8.25%)
Mar 08, 2024 0.5500 0.6140 0.5500 0.6050 869,466 +0.04(+8.04%)
Mar 07, 2024 0.7000 0.7358 0.5500 0.5600 1,038,740 -0.16(-22.44%)
Mar 06, 2024 0.7287 0.7546 0.7000 0.7220 431,690 +0.01(+2.06%)
Mar 05, 2024 0.7500 0.7500 0.7001 0.7074 395,779 -0.02(-3.10%)
Mar 04, 2024 0.7150 0.7300 0.7000 0.7300 466,051 +0.03(+4.29%)
Mar 01, 2024 0.6700 0.7209 0.6600 0.7000 1,040,200 +0.03(+4.48%)
Feb 29, 2024 0.7600 0.7690 0.6604 0.6700 1,128,297 -0.09(-11.84%)
Feb 28, 2024 0.8400 0.8390 0.7560 0.7600 837,036 -0.07(-8.43%)
Feb 27, 2024 0.9000 0.9000 0.8000 0.8300 620,216 -0.02(-2.35%)
Feb 26, 2024 0.9100 0.9100 0.7741 0.8500 2,198,906 -0.05(-5.56%)
Feb 23, 2024 1.270 1.270 0.6632 0.9000 12,549,700 -1.66(-64.86%)
Feb 22, 2024 2.580 2.600 2.560 2.561 299,281 -0.04(-1.50%)
Feb 21, 2024 2.510 2.609 2.510 2.600 423,744 +0.09(+3.59%)
Feb 20, 2024 2.870 2.870 2.510 2.510 905,189 -0.38(-13.15%)
Feb 16, 2024 2.900 2.920 2.880 2.890 19,641 -0.02(-0.86%)
Feb 15, 2024 2.920 2.920 2.910 2.915 21,356 -0.00(-0.17%)
Feb 14, 2024 2.929 2.929 2.890 2.920 23,849 +0.02(+0.69%)
Feb 13, 2024 2.860 2.910 2.860 2.900 35,092 +0.02(+0.69%)
Feb 12, 2024 2.860 2.900 2.860 2.880 24,423 -0.03(-1.04%)
Feb 09, 2024 2.930 2.930 2.905 2.910 37,460 -0.01(-0.34%)
Feb 08, 2024 2.970 2.970 2.910 2.920 19,203 +0.02(+0.69%)
Feb 07, 2024 2.870 2.910 2.870 2.900 25,090 +0.01(+0.35%)
Feb 06, 2024 2.900 2.910 2.880 2.890 121,641 -0.01(-0.34%)
Feb 05, 2024 2.890 2.910 2.880 2.900 29,509 -0.02(-0.68%)
Feb 02, 2024 2.920 2.920 2.909 2.920 58,764 -0.02(-0.68%)
Feb 01, 2024 2.930 2.950 2.930 2.940 36,614 -0.00(-0.17%)
Jan 31, 2024 2.940 2.950 2.940 2.945 59,973 -0.01(-0.17%)
Jan 30, 2024 2.930 2.950 2.915 2.950 30,175 +0.02(+0.68%)
Jan 29, 2024 2.880 2.930 2.880 2.930 653,165 +0.04(+1.38%)
Jan 26, 2024 2.850 2.900 2.850 2.890 126,942 +0.02(+0.70%)
Jan 25, 2024 2.850 2.872 2.850 2.870 68,852 +0.02(+0.70%)
Jan 24, 2024 2.870 2.880 2.840 2.850 24,617 -0.03(-1.04%)
Jan 23, 2024 2.850 2.880 2.850 2.880 32,724 +0.02(+0.70%)
Jan 22, 2024 2.870 2.870 2.850 2.860 46,946 +0.00(+0.00%)
Jan 19, 2024 2.830 2.870 2.830 2.860 188,290 +0.02(+0.88%)
Jan 18, 2024 2.830 2.850 2.820 2.835 177,288 +0.00(+0.18%)
Jan 17, 2024 2.840 2.850 2.830 2.830 198,322 -0.01(-0.35%)
Jan 16, 2024 2.830 2.850 2.840 2.840 30,134 -0.01(-0.35%)
Jan 12, 2024 2.830 2.860 2.830 2.850 55,204 +0.01(+0.35%)
Jan 11, 2024 2.840 2.840 2.830 2.840 42,484 +0.00(+0.00%)
Jan 10, 2024 2.830 2.841 2.830 2.840 60,016 -0.01(-0.35%)
Jan 09, 2024 2.850 2.850 2.830 2.850 81,112 +0.02(+0.71%)
Jan 08, 2024 2.820 2.870 2.820 2.830 43,900 +0.00(+0.00%)
Jan 05, 2024 2.800 2.830 2.790 2.830 48,966 +0.02(+0.71%)
Jan 04, 2024 2.800 2.830 2.780 2.810 38,115 +0.02(+0.72%)
Jan 03, 2024 2.810 2.815 2.750 2.790 732,599 -0.02(-0.72%)
Jan 02, 2024 2.830 2.830 2.810 2.810 63,715 -0.02(-0.70%)
Dec 29, 2023 2.820 2.850 2.815 2.830 76,292 +0.02(+0.71%)
Dec 28, 2023 2.800 2.830 2.790 2.810 89,406 +0.01(+0.36%)
Dec 27, 2023 2.800 2.810 2.790 2.800 225,841 +0.00(+0.00%)
Dec 26, 2023 2.790 2.820 2.790 2.800 116,411 +0.00(+0.00%)
Dec 22, 2023 2.790 2.830 2.790 2.800 55,364 -0.02(-0.71%)
Dec 21, 2023 2.810 2.835 2.810 2.820 39,916 -0.00(-0.00%)
Dec 20, 2023 2.810 2.840 2.810 2.820 12,220 -0.01(-0.35%)
Dec 19, 2023 2.810 2.840 2.810 2.830 85,440 +0.00(+0.00%)
Dec 18, 2023 2.830 2.845 2.820 2.830 47,035 +0.02(+0.72%)
Dec 15, 2023 2.800 2.810 2.800 2.810 29,016 +0.02(+0.71%)
Dec 14, 2023 2.770 2.801 2.770 2.790 27,251 -0.01(-0.36%)
Dec 13, 2023 2.790 2.820 2.770 2.800 50,325 -0.02(-0.53%)
Dec 12, 2023 2.820 2.820 2.800 2.815 61,953 -0.00(-0.18%)
Dec 11, 2023 2.810 2.820 2.800 2.820 7,446 +0.00(+0.00%)
Dec 08, 2023 2.810 2.820 2.790 2.820 45,518 +0.03(+1.03%)
Dec 07, 2023 2.790 2.805 2.770 2.791 186,914 -0.03(-1.02%)
Dec 06, 2023 2.780 2.820 2.780 2.820 55,633 +0.03(+1.08%)
Dec 05, 2023 2.900 2.900 2.760 2.790 552,870 -0.10(-3.46%)
Dec 04, 2023 2.890 2.890 2.860 2.890 29,986 +0.00(+0.00%)
Dec 01, 2023 2.880 2.890 2.870 2.890 19,579 +0.01(+0.35%)
Nov 30, 2023 2.860 2.881 2.860 2.880 16,875 +0.01(+0.35%)
Nov 29, 2023 2.900 2.900 2.850 2.870 66,806 -0.03(-1.03%)
Nov 28, 2023 2.880 2.900 2.880 2.900 150,103 +0.05(+1.75%)
Nov 27, 2023 2.920 2.920 2.850 2.850 275,562 -0.02(-0.70%)
Nov 24, 2023 2.900 2.900 2.870 2.870 2,367 -0.02(-0.69%)
Nov 22, 2023 2.860 2.890 2.860 2.890 28,345 +0.02(+0.70%)
Nov 21, 2023 2.860 2.880 2.860 2.870 19,585 +0.00(+0.00%)
Nov 20, 2023 2.900 2.900 2.870 2.870 50,162 -0.01(-0.35%)
Nov 17, 2023 2.900 2.950 2.860 2.880 1,110,903 -0.02(-0.69%)
Nov 16, 2023 2.890 2.900 2.890 2.900 113,643 +0.01(+0.35%)
Nov 15, 2023 2.870 2.900 2.870 2.890 37,012 +0.02(+0.70%)
Nov 14, 2023 2.880 2.900 2.870 2.870 117,999 -0.01(-0.35%)
Nov 13, 2023 2.900 2.900 2.880 2.880 125,895 -0.02(-0.69%)
Nov 10, 2023 2.910 2.910 2.890 2.900 11,273 +0.00(+0.00%)
Nov 09, 2023 2.850 2.920 2.850 2.900 96,818 +0.01(+0.35%)
Nov 08, 2023 2.880 2.900 2.880 2.890 88,991 -0.00(-0.17%)
Nov 07, 2023 2.900 2.900 2.890 2.895 98,069 -0.00(-0.17%)
Nov 06, 2023 2.890 2.930 2.880 2.900 71,313 +0.05(+1.75%)
Nov 03, 2023 2.850 2.850 2.840 2.850 59,526 +0.00(+0.00%)
Nov 02, 2023 2.830 2.850 2.820 2.850 89,996 +0.03(+1.06%)
Nov 01, 2023 2.820 2.825 2.800 2.820 61,093 +0.00(+0.00%)
Oct 31, 2023 2.770 2.830 2.770 2.820 19,692 +0.00(+0.00%)
Oct 30, 2023 2.830 2.830 2.800 2.820 29,262 +0.01(+0.36%)
Oct 27, 2023 2.800 2.819 2.800 2.810 49,087 -0.01(-0.35%)
Oct 26, 2023 2.800 2.820 2.800 2.820 69,273 +0.01(+0.36%)
Oct 25, 2023 2.750 2.810 2.750 2.810 25,483 -0.01(-0.35%)
Oct 24, 2023 2.800 2.830 2.800 2.820 153,213 +0.01(+0.36%)
Oct 23, 2023 2.800 2.820 2.770 2.810 53,945 +0.03(+1.08%)
Oct 20, 2023 2.730 2.800 2.730 2.780 37,372 +0.01(+0.36%)
Oct 19, 2023 2.750 2.770 2.750 2.770 34,830 +0.00(+0.00%)
Oct 18, 2023 2.740 2.770 2.740 2.770 50,776 +0.03(+1.09%)
Oct 17, 2023 2.890 2.890 2.620 2.740 796,969 -0.15(-5.19%)
Oct 16, 2023 2.890 2.900 2.890 2.890 26,946 +0.00(+0.00%)
Oct 13, 2023 2.890 2.900 2.890 2.890 18,152 -0.01(-0.34%)
Oct 12, 2023 2.890 2.909 2.890 2.900 7,106 -0.00(-0.17%)
Oct 11, 2023 2.900 2.920 2.880 2.905 37,706 -0.01(-0.17%)
Oct 10, 2023 2.880 2.931 2.880 2.910 85,146 +0.03(+0.87%)
Oct 09, 2023 2.850 2.885 2.850 2.885 11,710 +0.01(+0.52%)
Oct 06, 2023 2.850 2.900 2.850 2.870 60,289 +0.01(+0.35%)
Oct 05, 2023 2.770 2.890 2.770 2.860 64,235 +0.03(+1.04%)
Oct 04, 2023 2.830 2.840 2.820 2.831 44,942 -0.01(-0.33%)
Oct 03, 2023 2.830 2.850 2.750 2.840 169,482 +0.00(+0.00%)
Oct 02, 2023 2.830 2.850 2.830 2.840 118,408 +0.01(+0.35%)
Sep 29, 2023 2.820 2.853 2.820 2.830 50,800 +0.01(+0.35%)
Sep 28, 2023 2.820 2.880 2.820 2.820 219,632 +0.00(+0.00%)
Sep 27, 2023 2.830 2.840 2.820 2.820 174,812 -0.02(-0.70%)
Sep 26, 2023 2.830 2.840 2.820 2.840 339,303 +0.01(+0.35%)
Sep 25, 2023 2.830 2.835 2.820 2.830 279,997 -0.02(-0.70%)
Sep 22, 2023 2.870 2.870 2.840 2.850 29,838 +0.00(+0.00%)
Sep 21, 2023 2.850 2.850 2.829 2.850 439,873 +0.01(+0.35%)
Sep 20, 2023 2.850 2.860 2.840 2.840 209,534 -0.01(-0.35%)
Sep 19, 2023 2.840 2.860 2.840 2.850 145,064 +0.00(+0.00%)
Sep 18, 2023 2.830 2.870 2.830 2.850 87,482 +0.03(+1.06%)
Sep 15, 2023 2.870 2.885 2.820 2.820 194,989 -0.03(-1.05%)
Sep 14, 2023 2.860 2.860 2.840 2.850 87,793 +0.01(+0.35%)
Sep 13, 2023 2.840 2.850 2.820 2.840 156,690 +0.02(+0.71%)
Sep 12, 2023 2.810 2.830 2.810 2.820 292,955 +0.00(+0.00%)
Sep 11, 2023 2.850 2.850 2.790 2.820 351,042 +0.00(+0.00%)
Sep 08, 2023 2.840 2.840 2.800 2.820 87,018 -0.02(-0.70%)
Sep 07, 2023 2.790 2.880 2.790 2.840 102,036 +0.01(+0.35%)
Sep 06, 2023 2.800 2.900 2.790 2.830 121,292 +0.03(+1.07%)
Sep 05, 2023 2.790 2.810 2.790 2.800 57,134 +0.01(+0.31%)
Sep 01, 2023 2.790 2.820 2.790 2.791 48,729 +0.00(+0.05%)
Aug 31, 2023 2.830 2.830 2.780 2.790 143,342 -0.01(-0.36%)
Aug 30, 2023 2.780 2.810 2.770 2.800 149,939 +0.01(+0.36%)
Aug 29, 2023 2.780 2.800 2.760 2.790 139,514 +0.03(+1.09%)
Aug 28, 2023 2.760 2.790 2.760 2.760 85,909 +0.00(+0.00%)
Aug 25, 2023 2.760 2.784 2.760 2.760 113,530 +0.00(+0.00%)
Aug 24, 2023 2.770 2.780 2.760 2.760 168,219 -0.02(-0.72%)
Aug 23, 2023 2.770 2.780 2.770 2.780 44,266 +0.00(+0.00%)
Aug 22, 2023 2.820 2.820 2.750 2.780 105,944 +0.00(+0.00%)
Aug 21, 2023 2.750 2.780 2.750 2.780 61,601 +0.01(+0.36%)
Aug 18, 2023 2.770 2.770 2.750 2.770 46,911 +0.01(+0.36%)
Aug 17, 2023 2.760 2.780 2.750 2.760 153,983 -0.02(-0.72%)
Aug 16, 2023 2.750 2.780 2.750 2.780 102,036 +0.02(+0.72%)
Aug 15, 2023 2.750 2.760 2.750 2.760 84,613 +0.00(+0.00%)
Aug 14, 2023 2.760 2.780 2.750 2.760 466,314 -0.01(-0.36%)
Aug 11, 2023 2.780 2.781 2.760 2.770 85,466 +0.00(+0.00%)
Aug 10, 2023 2.780 2.795 2.770 2.770 373,669 -0.01(-0.36%)
Aug 09, 2023 2.780 2.780 2.760 2.780 314,738 +0.01(+0.36%)
Aug 08, 2023 2.790 2.800 2.679 2.770 2,508,387 -0.02(-0.72%)
Aug 07, 2023 2.810 2.820 2.770 2.790 6,274,458 +0.66(+30.99%)
Aug 04, 2023 2.110 2.210 2.055 2.130 184,688 +0.03(+1.43%)
Aug 03, 2023 2.130 2.130 2.030 2.100 128,694 -0.04(-1.87%)
Aug 02, 2023 2.220 2.220 2.080 2.140 92,798 -0.08(-3.60%)
Aug 01, 2023 2.390 2.390 2.190 2.220 77,540 -0.13(-5.53%)
Jul 31, 2023 2.400 2.430 2.340 2.350 93,383 -0.05(-2.06%)
Jul 28, 2023 2.560 2.560 2.350 2.399 106,098 +0.01(+0.39%)
Jul 27, 2023 2.410 2.650 2.350 2.390 156,499 +0.02(+0.84%)
Jul 26, 2023 2.280 2.380 2.270 2.370 32,288 -0.03(-1.25%)
Jul 25, 2023 2.390 2.490 2.370 2.400 40,250 +0.01(+0.42%)
Jul 24, 2023 2.290 2.400 2.250 2.390 42,212 +0.05(+2.14%)
Jul 21, 2023 2.250 2.400 2.210 2.340 72,288 +0.09(+4.00%)
Jul 20, 2023 2.390 2.433 2.240 2.250 77,970 -0.20(-8.16%)
Jul 19, 2023 2.480 2.510 2.390 2.450 93,296 -0.01(-0.41%)
Jul 18, 2023 2.450 2.500 2.400 2.460 88,945 +0.01(+0.41%)
Jul 17, 2023 2.220 2.470 2.220 2.450 77,290 +0.18(+7.93%)
Jul 14, 2023 2.350 2.380 2.234 2.270 94,478 -0.11(-4.62%)
Jul 13, 2023 2.390 2.420 2.350 2.380 43,226 +0.00(+0.00%)
Jul 12, 2023 2.450 2.450 2.320 2.380 46,497 +0.02(+0.85%)
Jul 11, 2023 2.330 2.590 2.330 2.360 128,846 +0.06(+2.61%)
Jul 10, 2023 2.220 2.330 2.220 2.300 41,023 +0.06(+2.68%)
Jul 07, 2023 2.170 2.263 2.139 2.240 47,954 +0.07(+3.23%)
Jul 06, 2023 2.250 2.320 2.150 2.170 103,774 -0.13(-5.65%)
Jul 05, 2023 2.300 2.330 2.250 2.300 109,684 -0.03(-1.28%)
Jul 03, 2023 2.230 2.350 2.230 2.330 83,291 +0.10(+4.48%)
Jun 30, 2023 2.200 2.250 2.148 2.230 81,990 +0.07(+3.24%)
Jun 29, 2023 2.100 2.180 2.040 2.160 148,687 +0.08(+3.85%)
Jun 28, 2023 2.050 2.130 1.970 2.080 396,644 -0.07(-3.26%)
Jun 27, 2023 2.150 2.212 2.115 2.150 209,378 +0.00(+0.00%)
Jun 26, 2023 2.160 2.200 2.140 2.150 27,105 -0.01(-0.46%)
Jun 23, 2023 2.190 2.240 2.130 2.160 119,359 -0.04(-1.81%)
Jun 22, 2023 2.210 2.270 2.170 2.200 114,432 -0.01(-0.46%)
Jun 21, 2023 2.250 2.260 2.160 2.210 31,558 -0.03(-1.34%)
Jun 20, 2023 2.280 2.280 2.185 2.240 22,518 -0.04(-1.75%)
Jun 16, 2023 2.250 2.310 2.240 2.280 293,191 +0.05(+2.24%)
Jun 15, 2023 2.180 2.300 2.180 2.230 139,318 -0.07(-3.04%)
May 08, 2023 2.350 2.380 2.300 2.300 32,646 -0.05(-2.13%)
May 05, 2023 2.200 2.381 2.200 2.350 66,358 +0.19(+8.80%)
May 04, 2023 1.950 2.210 1.950 2.160 58,099 +0.00(+0.00%)
May 03, 2023 2.200 2.490 2.120 2.160 199,083 -0.19(-8.09%)
May 02, 2023 2.500 2.500 2.320 2.350 56,598 -0.13(-5.24%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.