Sequans Communications S.... (SQNS)
NYSE: SQNS
· Real-Time Price · USD
0.87
0.08 (10.80%)
At close: Sep 05, 2025, 3:59 PM
0.87
-0.26%
After-hours: Sep 05, 2025, 07:54 PM EDT
SQNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.79 | 0.88 | 0.79 | 0.86 | 0.86 | 8.86% | 4,014,917 |
| Sep 4, 2025 | 0.79 | 0.81 | 0.73 | 0.79 | 0.79 | -7.06% | 10,743,500 |
| Sep 3, 2025 | 0.89 | 0.91 | 0.83 | 0.85 | 0.85 | -3.41% | 4,566,500 |
| Sep 2, 2025 | 0.91 | 0.93 | 0.86 | 0.88 | 0.88 | -2.22% | 6,128,443 |
| Aug 29, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -1.10% | 4,186,500 |
| Aug 28, 2025 | 0.94 | 0.98 | 0.91 | 0.91 | 0.91 | -3.19% | 4,355,600 |
| Aug 27, 2025 | 0.91 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 3,246,336 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.87 | 0.89 | 0.89 | -7.29% | 5,827,600 |
| Aug 25, 2025 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 1,889,348 |
| Aug 22, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 4.04% | 2,642,300 |
| Aug 21, 2025 | 1.03 | 1.06 | 0.96 | 0.99 | 0.99 | -3.88% | 4,937,300 |
| Aug 20, 2025 | 1.04 | 1.06 | 0.98 | 1.03 | 1.03 | -0.96% | 3,855,436 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -10.34% | 4,240,034 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 2,627,400 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | 0.00% | 2,855,500 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -7.09% | 4,559,700 |
| 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 |