Sequans Communications Stock Price History, SQNS Historical Prices

Add to My Stocks
$2.09 $0.03 (1.46%) SQNS stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Sequans Communications stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Sequans Communications P/E ratio data for the stock. The stock price was at a 5 year high of $4.64 on May 30, 2017 as seen from Sequans Communications stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 2.06 2.09 2.06 2.09 73,178 - 4.06
2018-06-19 2.09 2.09 1.96 2.06 339,784 - 4
2018-06-18 2.11 2.12 2.07 2.09 134,420 - 4.06
2018-06-15 2.18 2.19 2.08 2.1 155,389 - 4.08
2018-06-14 2.16 2.22 2.16 2.18 658,741 - 4.24
2018-06-13 2.01 2.24 2.01 2.14 955,767 - 4.16
2018-06-12 1.96 2.03 1.96 2 176,757 - 3.89
2018-06-11 1.9 2.07 1.9 2 278,944 - 3.89
2018-06-08 1.92 1.97 1.9 1.91 84,655 - 3.71
2018-06-07 1.97 1.99 1.9 1.92 85,007 - 3.73
2018-06-06 1.93 1.99 1.88 1.97 127,263 - 3.83
2018-06-05 1.87 1.95 1.82 1.93 146,015 - 3.75
2018-06-04 1.88 1.89 1.85 1.87 67,734 - 3.63
2018-06-01 1.93 1.99 1.83 1.86 220,473 - 3.61
2018-05-31 1.92 1.96 1.91 1.95 91,395 - 3.79
2018-05-30 1.95 2 1.91 1.94 108,358 - 3.77
2018-05-29 1.95 1.99 1.91 1.94 47,019 - 3.77
2018-05-25 1.99 1.99 1.92 1.94 114,001 - 3.77
2018-05-24 2.02 2.09 1.96 1.99 220,308 - 3.87
2018-05-23 1.97 2.06 1.95 2 208,773 - 3.89
2018-05-22 1.81 2.07 1.81 1.99 902,320 - 3.87
2018-05-21 1.81 1.83 1.78 1.79 165,409 - 3.48
2018-05-18 1.72 1.82 1.72 1.81 247,692 - 3.52
2018-05-17 1.7 1.77 1.69 1.73 171,179 - 3.36
2018-05-16 1.72 1.74 1.68 1.69 94,005 - 3.28
2018-05-15 1.72 1.74 1.68 1.72 135,616 - 3.34
2018-05-14 1.7 1.78 1.69 1.72 143,157 - 3.34
2018-05-11 1.69 1.72 1.66 1.71 79,161 - 3.32
2018-05-10 1.63 1.74 1.63 1.68 161,774 - 3.26
2018-05-09 1.66 1.74 1.61 1.73 126,511 - 3.36
2018-05-08 1.67 1.71 1.58 1.65 1,763,883 - 3.21
2018-05-07 1.6 1.65 1.57 1.61 220,314 - 3.13
2018-05-04 1.52 1.63 1.5 1.57 771,395 - 3.05
2018-05-03 1.61 1.65 1.52 1.53 432,374 - 2.97
2018-05-02 1.71 1.74 1.62 1.63 274,348 - 2.7
2018-05-01 1.6 1.67 1.6 1.6 104,394 - 2.65
2018-04-30 1.57 1.64 1.56 1.6 361,928 - 2.65
2018-04-27 1.64 1.7 1.64 1.66 159,602 - 2.75
2018-04-26 1.65 1.67 1.64 1.66 63,037 - 2.75
2018-04-25 1.66 1.66 1.62 1.65 68,547 - 2.73
2018-04-24 1.68 1.68 1.64 1.65 42,548 - 2.73
2018-04-23 1.68 1.69 1.64 1.67 68,692 - 2.76
2018-04-20 1.7 1.7 1.61 1.64 110,707 - 2.71
2018-04-19 1.71 1.74 1.68 1.69 72,117 - 2.8
2018-04-18 1.76 1.83 1.68 1.7 250,622 - 2.81
2018-04-17 1.66 1.76 1.66 1.73 271,975 - 2.86
2018-04-16 1.65 1.66 1.63 1.63 21,500 - 2.7
2018-04-13 1.61 1.65 1.59 1.65 119,089 - 2.73
2018-04-12 1.67 1.67 1.61 1.61 99,504 - 2.66
2018-04-11 1.71 1.75 1.65 1.66 97,110 - 2.75
2018-04-10 1.65 1.72 1.62 1.71 119,975 - 2.83
2018-04-09 1.61 1.66 1.61 1.62 40,937 - 2.68
2018-04-06 1.68 1.7 1.61 1.63 78,556 - 2.7
2018-04-05 1.66 1.69 1.65 1.67 68,784 - 2.76
2018-04-04 1.64 1.7 1.61 1.66 91,208 - 2.75
2018-04-03 1.67 1.69 1.63 1.66 61,239 - 2.75
2018-04-02 1.67 1.75 1.6 1.64 194,834 - 2.71
2018-03-30 0 0 0 1.68 0 - -
2018-03-29 1.66 1.72 1.64 1.68 203,601 - 2.78
2018-03-28 1.69 1.69 1.58 1.68 161,888 - 2.78
2018-03-27 1.6 1.68 1.58 1.62 133,314 - 2.68
2018-03-26 1.67 1.67 1.58 1.59 131,097 - 2.63
2018-03-23 1.55 1.71 1.55 1.68 322,393 - 2.78
2018-03-22 1.55 1.6 1.55 1.57 222,400 - 2.6
2018-03-21 1.56 1.61 1.55 1.58 233,208 - 2.61
2018-03-20 1.7 1.71 1.54 1.56 418,893 - 2.58
2018-03-19 1.72 1.76 1.61 1.61 92,637 - 2.66
2018-03-16 1.75 1.8 1.71 1.72 145,978 - 2.84
2018-03-15 1.85 1.88 1.76 1.83 101,983 - 3.03
2018-03-14 1.81 1.86 1.78 1.82 127,051 - 3.01
2018-03-13 1.88 1.9 1.78 1.81 133,813 - 2.99
2018-03-12 1.86 1.92 1.84 1.88 308,130 - 3.11
2018-03-09 1.9 1.91 1.8 1.84 163,648 - 3.04
2018-03-08 1.83 1.88 1.83 1.84 167,232 - 3.04
2018-03-07 1.82 1.85 1.8 1.83 159,243 - 3.03
2018-03-06 1.75 1.9 1.75 1.82 372,144 - 3.01
2018-03-05 1.68 1.72 1.65 1.72 296,412 - 2.84
2018-03-02 1.6 1.66 1.55 1.65 138,552 - 2.73
2018-03-01 1.65 1.68 1.55 1.6 263,005 - 2.65
2018-02-28 1.66 1.73 1.65 1.65 157,608 - 2.73
2018-02-27 1.65 1.69 1.65 1.65 261,877 - 2.73
2018-02-26 1.66 1.7 1.62 1.65 195,529 - 2.73
2018-02-23 1.71 1.82 1.64 1.68 711,777 - 2.78
2018-02-22 1.69 1.75 1.67 1.7 115,927 - 2.81
2018-02-21 1.65 1.73 1.63 1.67 96,163 - 2.76
2018-02-20 1.6 1.67 1.57 1.65 229,674 - 2.73
2018-02-19 0 0 0 1.6 0 - -
2018-02-16 1.55 1.69 1.55 1.6 275,156 - 2.65
2018-02-15 1.59 1.63 1.51 1.55 215,730 - 2.56
Get more Data

Sequans Communications Stock History Chart

View SQNS PE ratio, PS ratio stocks charts and compare with peers.
SQNS Chart
Note: Compare Sequans Communications stock price history with the index and industry peers.

Sequans Communications Stock Price History: Past 5 years

Max Stock Price4.64May 30,2017
Min Stock Price0.97Sep 29,2015
Avg Stock Price2.07

Sequans Communications Historical PS ratio: Past 5 years

Max PS Ratio12Mar 11,2014
Min PS Ratio2.26Sep 29,2015
Avg PS Ratio4.64

SQNS Industry Peers

Company Price Change (%)
Plx Technology (PLXT)6.50 (0%)
Acm Research (ACMR)12.960.25 (1.97%)
Pixelworks (PXLW)4.050.05 (1.25%)
Marvell Technology (MRVL)21.750.43 (2.02%)
Skyworks Solutions (SWKS)100.030.59 (0.59%)
Intel (INTC)53.460.53 (1%)
Intel (INTC)53.460.53 (1%)

We provide Sequans Communications share price history along with PE ratio and PS ratio for doing Sequans Communications fundamental analysis. Sequans Communications stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $2.09 and 73,178 shares of SQNS were traded on Jun 20, 2018. Looking at Sequans Communications stock history data, the P/S ratio was at a low of 2.26 on Sep 29, 2015.