Sequans Communications S.... (SQNS)
2.46
-0.09 (-3.53%)
At close: Feb 20, 2025, 3:59 PM
2.47
0.41%
After-hours: Feb 20, 2025, 04:00 PM EST
SQNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 2.62 | 2.62 | 2.51 | 2.55 | -0.04 | -1.54% | 38,126 |
| Feb 18, 2025 | 2.63 | 2.66 | 2.54 | 2.59 | -0.04 | -1.52% | 78,500 |
| Feb 14, 2025 | 2.55 | 2.63 | 2.48 | 2.63 | 0.13 | 5.20% | 99,841 |
| Feb 13, 2025 | 2.74 | 2.75 | 2.47 | 2.50 | -0.08 | -3.10% | 226,444 |
| Feb 12, 2025 | 2.63 | 2.75 | 2.56 | 2.58 | -0.19 | -6.86% | 130,800 |
| Feb 11, 2025 | 2.85 | 2.89 | 2.53 | 2.77 | -0.25 | -8.28% | 443,300 |
| Feb 10, 2025 | 3.12 | 3.21 | 2.97 | 3.02 | -0.12 | -3.82% | 110,350 |
| Feb 7, 2025 | 3.30 | 3.30 | 3.05 | 3.14 | -0.05 | -1.57% | 63,000 |
| Feb 6, 2025 | 3.34 | 3.39 | 3.00 | 3.19 | -0.10 | -3.04% | 75,543 |
| Feb 5, 2025 | 3.20 | 3.35 | 3.20 | 3.29 | 0.16 | 5.11% | 70,000 |
| Feb 4, 2025 | 3.02 | 3.17 | 3.02 | 3.13 | 0.11 | 3.64% | 36,924 |
| Feb 3, 2025 | 3.00 | 3.15 | 3.00 | 3.02 | -0.12 | -3.82% | 60,310 |
| Jan 31, 2025 | 3.09 | 3.23 | 3.05 | 3.14 | 0.05 | 1.62% | 76,100 |
| Jan 30, 2025 | 3.25 | 3.25 | 3.07 | 3.09 | -0.08 | -2.52% | 62,820 |
| Jan 29, 2025 | 3.21 | 3.26 | 3.14 | 3.17 | -0.06 | -1.86% | 30,841 |
| Jan 28, 2025 | 3.28 | 3.28 | 2.99 | 3.23 | -0.04 | -1.22% | 140,472 |
| Jan 27, 2025 | 3.36 | 3.38 | 3.18 | 3.27 | -0.16 | -4.66% | 120,900 |
| Jan 24, 2025 | 3.51 | 3.60 | 3.38 | 3.43 | -0.13 | -3.65% | 67,900 |
| Jan 23, 2025 | 3.42 | 3.64 | 3.36 | 3.56 | 0.16 | 4.71% | 234,640 |
| Jan 22, 2025 | 3.27 | 3.49 | 3.19 | 3.40 | 0.22 | 6.92% | 175,608 |
| Jan 21, 2025 | 3.16 | 3.27 | 2.99 | 3.18 | 0.17 | 5.65% | 140,300 |
| Jan 17, 2025 | 3.10 | 3.15 | 2.95 | 3.01 | 0.00 | 0.00% | 69,426 |
| Jan 16, 2025 | 2.94 | 3.06 | 2.81 | 3.01 | 0.08 | 2.73% | 137,600 |
| Jan 15, 2025 | 2.83 | 3.01 | 2.83 | 2.93 | 0.11 | 3.90% | 125,442 |
| Jan 14, 2025 | 3.06 | 3.21 | 2.81 | 2.82 | -0.24 | -7.84% | 217,400 |
| Jan 13, 2025 | 3.08 | 3.11 | 3.00 | 3.06 | -0.10 | -3.16% | 89,300 |
| Jan 10, 2025 | 3.48 | 3.48 | 3.05 | 3.16 | -0.25 | -7.33% | 158,703 |
| Jan 8, 2025 | 3.53 | 3.53 | 3.37 | 3.41 | -0.18 | -5.01% | 144,942 |
| Jan 7, 2025 | 3.42 | 3.60 | 3.28 | 3.59 | -0.03 | -0.83% | 213,300 |
| Jan 6, 2025 | 3.55 | 3.62 | 3.40 | 3.62 | 0.19 | 5.54% | 252,213 |
| Jan 3, 2025 | 3.51 | 3.57 | 3.33 | 3.43 | -0.09 | -2.56% | 186,071 |
| Jan 2, 2025 | 3.49 | 3.60 | 3.27 | 3.52 | 0.03 | 0.86% | 238,251 |
| Dec 31, 2024 | 3.40 | 3.50 | 3.27 | 3.49 | 0.18 | 5.44% | 283,900 |
| Dec 30, 2024 | 3.44 | 3.48 | 3.29 | 3.31 | -0.08 | -2.36% | 228,527 |
| Dec 27, 2024 | 3.39 | 3.50 | 3.20 | 3.39 | 0.09 | 2.73% | 239,903 |
| Dec 26, 2024 | 3.24 | 3.30 | 3.17 | 3.30 | 0.13 | 4.10% | 136,600 |
| Dec 24, 2024 | 3.06 | 3.20 | 3.00 | 3.17 | 0.17 | 5.67% | 108,300 |
| Dec 23, 2024 | 2.82 | 3.03 | 2.82 | 3.00 | 0.11 | 3.81% | 104,431 |
| Dec 20, 2024 | 2.78 | 2.89 | 2.78 | 2.89 | 0.04 | 1.40% | 73,100 |
| Dec 19, 2024 | 2.92 | 2.96 | 2.76 | 2.85 | 0.02 | 0.71% | 63,166 |
| Dec 18, 2024 | 3.01 | 3.05 | 2.78 | 2.83 | -0.13 | -4.39% | 144,334 |
| Dec 17, 2024 | 3.10 | 3.11 | 2.86 | 2.96 | 0.02 | 0.68% | 79,316 |
| Dec 16, 2024 | 3.09 | 3.09 | 2.91 | 2.94 | -0.05 | -1.67% | 132,337 |
| Dec 13, 2024 | 3.00 | 3.06 | 2.81 | 2.99 | -0.04 | -1.32% | 122,325 |
| Dec 12, 2024 | 3.06 | 3.14 | 3.00 | 3.03 | -0.03 | -0.98% | 27,227 |
| Dec 11, 2024 | 3.08 | 3.13 | 3.01 | 3.06 | -0.01 | -0.33% | 55,710 |
| Dec 10, 2024 | 3.01 | 3.11 | 3.00 | 3.07 | 0.07 | 2.33% | 102,019 |
| Dec 9, 2024 | 3.07 | 3.13 | 2.91 | 3.00 | -0.12 | -3.85% | 220,321 |
| Dec 6, 2024 | 3.32 | 3.37 | 3.10 | 3.12 | -0.27 | -7.96% | 232,152 |
| Dec 5, 2024 | 3.36 | 3.43 | 3.33 | 3.39 | 0.03 | 0.89% | 151,800 |