Sequans Communications S.... (SQNS)
NYSE: SQNS
· Real-Time Price · USD
1.18
-0.09 (-7.09%)
At close: Aug 14, 2025, 3:59 PM
1.19
0.87%
Pre-market: Aug 15, 2025, 09:16 AM EDT
SQNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -7.09% | 4,489,142 |
| Aug 13, 2025 | 1.26 | 1.29 | 1.16 | 1.27 | 1.27 | 3.25% | 4,243,300 |
| Aug 12, 2025 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 4,262,860 |
| Aug 11, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 4,477,800 |
| Aug 8, 2025 | 1.30 | 1.37 | 1.25 | 1.28 | 1.28 | 0.00% | 3,374,600 |
| Aug 7, 2025 | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | 1.59% | 2,581,000 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.21 | 1.26 | 1.26 | -4.55% | 3,480,811 |
| Aug 5, 2025 | 1.38 | 1.38 | 1.24 | 1.32 | 1.32 | -4.35% | 4,540,132 |
| Aug 4, 2025 | 1.29 | 1.39 | 1.23 | 1.38 | 1.38 | 10.40% | 3,905,500 |
| Aug 1, 2025 | 1.20 | 1.40 | 1.19 | 1.25 | 1.25 | -0.79% | 5,366,300 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.20 | 1.26 | 1.26 | -6.67% | 10,611,500 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.30 | 1.35 | 1.35 | -4.93% | 11,019,100 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.38 | 1.42 | 1.42 | -5.96% | 15,177,100 |
| Jul 28, 2025 | 1.43 | 1.57 | 1.42 | 1.51 | 1.51 | -23.74% | 38,511,100 |
| Jul 25, 2025 | 2.07 | 2.13 | 1.96 | 1.98 | 1.98 | -7.91% | 3,380,546 |
| Jul 24, 2025 | 2.34 | 2.37 | 2.11 | 2.15 | 2.15 | -8.12% | 3,441,837 |
| Jul 23, 2025 | 2.42 | 2.43 | 2.14 | 2.34 | 2.34 | -0.85% | 3,253,942 |
| Jul 22, 2025 | 2.38 | 2.47 | 2.14 | 2.36 | 2.36 | -2.88% | 3,811,500 |
| Jul 21, 2025 | 3.03 | 3.10 | 2.36 | 2.43 | 2.43 | -10.00% | 11,154,600 |
| Jul 18, 2025 | 3.06 | 3.19 | 2.53 | 2.70 | 2.70 | -9.09% | 5,030,300 |