U.S. markets close in 2 hours 40 minutes

Sequans Communications S.A. (SQNS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.5499+0.0370 (+7.21%)
A partir del 01:19PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.55000.55580.51500.54990.549939,401
25 abr 20240.55000.56000.51000.51000.5100163,000
24 abr 20240.48000.53000.47000.53000.530060,100
23 abr 20240.41000.51000.41000.51000.5100208,100
22 abr 20240.54000.55000.50000.50000.5000115,700
19 abr 20240.57000.57000.55000.56000.560033,700
18 abr 20240.65000.65000.57000.57000.5700221,300
17 abr 20240.57000.57000.52000.53000.5300196,600
16 abr 20240.56000.59000.55000.58000.580094,600
15 abr 20240.59000.59000.54000.56000.5600205,100
12 abr 20240.56000.58000.52000.57000.5700280,200
11 abr 20240.55000.55000.51000.54000.5400152,200
10 abr 20240.60000.60000.51000.51000.510080,100
09 abr 20240.55000.58000.52000.55000.5500374,400
08 abr 20240.51000.56000.51000.55000.5500482,400
05 abr 20240.58000.58000.45000.50000.5000478,900
04 abr 20240.44000.58000.44000.56000.5600931,700
03 abr 20240.38000.45000.38000.44000.4400757,000
02 abr 20240.36000.39000.36000.38000.3800585,900
01 abr 20240.40000.43000.34000.35000.3500507,900
28 mar 20240.43000.43000.39000.39000.3900356,300
27 mar 20240.46000.46000.40000.40000.4000238,900
26 mar 20240.45000.46000.39000.40000.4000510,200
25 mar 20240.45000.47000.45000.46000.460080,300
22 mar 20240.50000.50000.46000.47000.470092,400
21 mar 20240.45000.48000.45000.47000.4700198,500
20 mar 20240.47000.49000.45000.45000.4500205,600
19 mar 20240.48000.49000.45000.48000.480081,900
18 mar 20240.45000.52000.45000.49000.4900992,500
15 mar 20240.51000.51000.45000.45000.4500474,300
14 mar 20240.54000.54000.47000.47000.4700474,900
13 mar 20240.54000.54000.53000.54000.5400188,000
12 mar 20240.56000.57000.53000.54000.5400367,000
11 mar 20240.63000.64000.55000.56000.5600427,300
08 mar 20240.55000.61000.55000.61000.6100865,400
07 mar 20240.70000.74000.55000.56000.56001,055,500
06 mar 20240.73000.75000.70000.72000.7200433,300
05 mar 20240.75000.75000.70000.71000.7100398,200
04 mar 20240.72000.73000.70000.73000.7300466,100
01 mar 20240.67000.72000.66000.70000.70001,040,000
29 feb 20240.76000.77000.66000.67000.67001,160,500
28 feb 20240.84000.84000.76000.76000.7600851,700
27 feb 20240.90000.90000.80000.83000.8300621,400
26 feb 20240.91000.91000.77000.85000.85002,198,900
23 feb 20241.27001.27000.66000.90000.900012,549,700
22 feb 20242.58002.60002.56002.56002.5600299,300
21 feb 20242.51002.61002.51002.60002.6000423,700
20 feb 20242.87002.87002.51002.51002.5100905,200
16 feb 20242.90002.92002.88002.89002.890019,600
15 feb 20242.92002.92002.91002.92002.920021,400
14 feb 20242.93002.93002.89002.92002.920023,800
13 feb 20242.86002.91002.86002.90002.900035,100
12 feb 20242.86002.90002.86002.88002.880024,400
09 feb 20242.93002.93002.91002.91002.910037,500
08 feb 20242.97002.97002.91002.92002.920019,200
07 feb 20242.87002.91002.87002.90002.900025,100
06 feb 20242.90002.91002.88002.89002.8900121,600
05 feb 20242.89002.91002.88002.90002.900029,500
02 feb 20242.92002.92002.91002.92002.920058,800
01 feb 20242.93002.95002.93002.94002.940036,600
31 ene 20242.94002.95002.94002.95002.950060,000
30 ene 20242.93002.95002.92002.95002.950030,200
29 ene 20242.88002.93002.88002.93002.9300653,200
26 ene 20242.85002.90002.85002.89002.8900126,900
25 ene 20242.85002.87002.85002.87002.870068,900
24 ene 20242.87002.88002.84002.85002.850024,600
23 ene 20242.85002.88002.85002.88002.880032,700
22 ene 20242.87002.87002.85002.86002.860046,900
19 ene 20242.83002.87002.83002.86002.8600188,300
18 ene 20242.83002.85002.82002.84002.8400177,300
17 ene 20242.84002.85002.83002.83002.8300198,300
16 ene 20242.83002.85002.83002.84002.840030,100
12 ene 20242.83002.86002.83002.85002.850055,200
11 ene 20242.84002.84002.83002.84002.840042,500
10 ene 20242.83002.84002.83002.84002.840060,000
09 ene 20242.85002.85002.83002.85002.850081,100
08 ene 20242.82002.87002.82002.83002.830043,900
05 ene 20242.80002.83002.79002.83002.830049,000
04 ene 20242.80002.83002.78002.81002.810038,100
03 ene 20242.81002.82002.75002.79002.7900732,600
02 ene 20242.83002.83002.81002.81002.810063,700
29 dic 20232.82002.85002.82002.83002.830076,300
28 dic 20232.80002.83002.79002.81002.810089,400
27 dic 20232.80002.81002.79002.80002.8000225,800
26 dic 20232.79002.82002.79002.80002.8000116,400
22 dic 20232.79002.83002.79002.80002.800055,400
21 dic 20232.81002.84002.81002.82002.820039,900
20 dic 20232.81002.84002.81002.82002.820012,200
19 dic 20232.81002.84002.81002.83002.830085,400
18 dic 20232.83002.85002.82002.83002.830047,000
15 dic 20232.80002.81002.80002.81002.810028,800
14 dic 20232.77002.80002.77002.79002.790027,300
13 dic 20232.79002.82002.77002.80002.800050,300
12 dic 20232.82002.82002.80002.82002.820062,000
11 dic 20232.81002.82002.80002.82002.82007,400
08 dic 20232.81002.82002.79002.82002.820045,500
07 dic 20232.79002.81002.77002.79002.7900186,900
06 dic 20232.78002.82002.78002.82002.820055,600
05 dic 20232.90002.90002.76002.79002.7900552,900
04 dic 20232.89002.89002.86002.89002.890030,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...