-
5 DAY PERFORMANCE
+6.15% -
1 MONTH PERFORMANCE
+16.46% -
3 MONTH PERFORMANCE
-4.17% -
6 MONTH PERFORMANCE
+72.50% -
YEAR-TO-DATE PERFORMANCE
-61.02% -
1 YEAR PERFORMANCE
-61.83%
Sequans Communications S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.78 | $2.77 (-0.36%) | $2.80 | $2.74 | 75,404 | $170.67 M |
| 11/21/2024 | $2.80 | $2.80 (0%) | $2.82 | $2.72 | 119,502 | $172.52 M |
| 11/20/2024 | $2.63 | $2.79 (6.08%) | $2.81 | $2.62 | 134,824 | $171.90 M |
| 11/19/2024 | $2.51 | $2.69 (7.17%) | $2.70 | $2.45 | 148,445 | $165.74 M |
| 11/18/2024 | $2.56 | $2.60 (1.56%) | $2.67 | $2.52 | 64,302 | $160.20 M |
| 11/15/2024 | $2.62 | $2.57 (-1.91%) | $2.62 | $2.51 | 101,229 | $158.35 M |
| 11/14/2024 | $2.64 | $2.65 (0.38%) | $2.71 | $2.64 | 40,622 | $163.28 M |
| 11/13/2024 | $2.77 | $2.66 (-3.97%) | $2.80 | $2.63 | 83,845 | $163.89 M |
| 11/12/2024 | $2.73 | $2.75 (0.73%) | $2.81 | $2.72 | 66,038 | $169.44 M |
| 11/11/2024 | $2.70 | $2.82 (4.44%) | $2.82 | $2.65 | 94,700 | $173.75 M |
| 11/08/2024 | $2.68 | $2.64 (-1.49%) | $2.75 | $2.57 | 113,000 | $162.66 M |
| 11/07/2024 | $2.86 | $2.80 (-2.1%) | $2.90 | $2.71 | 119,000 | $172.52 M |
| 11/06/2024 | $2.60 | $2.88 (10.77%) | $2.98 | $2.60 | 313,600 | $177.45 M |
| 11/05/2024 | $2.75 | $2.71 (-1.45%) | $2.98 | $2.66 | 910,900 | $166.97 M |
| 11/04/2024 | $2.63 | $2.55 (-3.04%) | $2.71 | $2.51 | 157,829 | $157.12 M |
| 11/01/2024 | $2.41 | $2.60 (7.88%) | $2.61 | $2.36 | 191,200 | $160.20 M |
| 10/31/2024 | $2.35 | $2.40 (2.13%) | $2.40 | $2.35 | 255,000 | $147.87 M |
| 10/30/2024 | $2.41 | $2.29 (-4.98%) | $2.41 | $2.26 | 44,425 | $141.10 M |
| 10/29/2024 | $2.34 | $2.35 (0.43%) | $2.40 | $2.25 | 77,800 | $144.79 M |
| 10/28/2024 | $2.30 | $2.34 (1.74%) | $2.36 | $2.28 | 44,842 | $144.18 M |
| 10/25/2024 | $2.33 | $2.36 (1.29%) | $2.38 | $2.28 | 22,845 | $145.41 M |
| 10/24/2024 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.30 | 21,571 | $141.71 M |
| 10/23/2024 | $2.39 | $2.37 (-0.84%) | $2.45 | $2.36 | 14,300 | $146.02 M |
| 10/22/2024 | $2.38 | $2.39 (0.42%) | $2.39 | $2.32 | 18,510 | $147.26 M |
| 10/21/2024 | $2.36 | $2.33 (-1.27%) | $2.42 | $2.28 | 59,600 | $143.56 M |
| 10/18/2024 | $2.36 | $2.47 (4.66%) | $2.48 | $2.35 | 86,030 | $152.19 M |
| 10/17/2024 | $2.34 | $2.37 (1.28%) | $2.39 | $2.29 | 31,760 | $146.02 M |
| 10/16/2024 | $2.27 | $2.36 (3.96%) | $2.38 | $2.26 | 98,426 | $145.41 M |
| 10/15/2024 | $2.35 | $2.28 (-2.98%) | $2.40 | $2.26 | 65,318 | $140.48 M |
| 10/14/2024 | $2.30 | $2.30 (0%) | $2.42 | $2.30 | 112,531 | $141.71 M |
| 10/11/2024 | $2.38 | $2.40 (0.84%) | $2.46 | $2.36 | 56,530 | $147.87 M |
| 10/10/2024 | $2.38 | $2.39 (0.42%) | $2.40 | $2.30 | 113,800 | $147.26 M |
| 10/09/2024 | $2.57 | $2.40 (-6.61%) | $2.67 | $2.36 | 153,043 | $147.87 M |
| 10/08/2024 | $2.55 | $2.58 (1.18%) | $2.63 | $2.53 | 57,763 | $158.96 M |
| 10/07/2024 | $2.53 | $2.60 (2.77%) | $2.70 | $2.50 | 74,800 | $160.20 M |
| 10/04/2024 | $2.68 | $2.68 (0%) | $2.75 | $2.50 | 53,146 | $165.12 M |
| 10/03/2024 | $2.78 | $2.71 (-2.52%) | $2.83 | $2.65 | 21,690 | $166.97 M |
| 10/02/2024 | $2.65 | $2.85 (7.55%) | $2.92 | $2.58 | 163,356 | $175.60 M |
| 10/01/2024 | $3.05 | $2.78 (-8.85%) | $3.13 | $2.63 | 190,640 | $171.29 M |
| 09/30/2024 | $2.80 | $2.98 (6.43%) | $3.05 | $2.80 | 297,836 | $183.61 M |
| 09/27/2024 | $2.85 | $2.78 (-2.46%) | $2.88 | $2.66 | 89,550 | $171.29 M |
| 09/26/2024 | $2.50 | $2.75 (10%) | $2.78 | $2.45 | 157,975 | $169.44 M |
| 09/25/2024 | $2.58 | $2.55 (-1.16%) | $2.58 | $2.45 | 50,219 | $157.12 M |
| 09/24/2024 | $2.53 | $2.58 (1.98%) | $2.58 | $2.42 | 109,160 | $158.96 M |
| 09/23/2024 | $2.53 | $2.48 (-1.98%) | $2.58 | $2.41 | 83,564 | $152.80 M |
| 09/20/2024 | $2.44 | $2.53 (3.69%) | $2.60 | $2.44 | 61,771 | $155.88 M |
| 09/19/2024 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.45 | 65,720 | $152.80 M |
| 09/18/2024 | $2.42 | $2.53 (4.55%) | $2.63 | $2.42 | 129,280 | $155.88 M |
| 09/17/2024 | $2.43 | $2.50 (2.88%) | $2.50 | $2.40 | 73,292 | $154.03 M |
| 09/16/2024 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.41 | 71,578 | $149.72 M |
| 09/13/2024 | $2.48 | $2.50 (0.81%) | $2.58 | $2.45 | 59,206 | $154.03 M |
| 09/12/2024 | $2.50 | $2.54 (1.6%) | $2.57 | $2.40 | 95,800 | $156.50 M |
| 09/11/2024 | $2.45 | $2.43 (-0.82%) | $2.50 | $2.38 | 131,806 | $149.72 M |
| 09/10/2024 | $2.60 | $2.45 (-5.77%) | $2.65 | $2.45 | 133,204 | $150.95 M |
| 09/09/2024 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.50 | 83,360 | $157.12 M |
| 09/06/2024 | $2.60 | $2.60 (0%) | $2.77 | $2.60 | 81,800 | $160.20 M |
| 09/05/2024 | $2.38 | $2.80 (17.65%) | $2.85 | $2.38 | 416,375 | $172.52 M |
| 09/04/2024 | $2.38 | $2.44 (2.52%) | $2.48 | $2.38 | 98,164 | $150.34 M |
| 09/03/2024 | $2.49 | $2.41 (-3.21%) | $2.65 | $2.41 | 138,320 | $148.49 M |
| 08/30/2024 | $2.40 | $2.50 (4.17%) | $2.58 | $2.35 | 300,800 | $154.03 M |
| 08/29/2024 | $2.55 | $2.40 (-5.88%) | $2.58 | $2.38 | 434,520 | $147.87 M |
| 08/28/2024 | $2.63 | $2.55 (-3.04%) | $2.79 | $2.53 | 794,800 | $157.12 M |
| 08/27/2024 | $3.05 | $2.70 (-11.48%) | $3.05 | $2.68 | 646,640 | $166.36 M |
| 08/26/2024 | $3.15 | $2.95 (-6.35%) | $3.25 | $2.68 | 2.23 M | $181.76 M |
| 08/23/2024 | $3.95 | $2.88 (-27.09%) | $4.28 | $2.75 | 33.64 M | $177.45 M |