Premium
Sequans Communications SA (SQNS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -4 | 2 | 2.0877 | 1.7671 | 50203 | 1.90824816 | CS |
| 4 | -0.38 | -16.5217391304 | 2.3 | 2.49 | 1.7671 | 57005 | 2.16354308 | CS |
| 12 | -1.18 | -38.064516129 | 3.1 | 3.5999 | 1.7671 | 79301 | 2.60611275 | CS |
| 26 | -0.46 | -19.3277310924 | 2.38 | 3.62 | 1.7671 | 114115 | 2.86373559 | CS |
| 52 | 0.545 | 39.6363636364 | 1.375 | 4.275 | 0.95 | 511596 | 2.7145429 | CS |
| 156 | -4.805 | -71.4498141264 | 6.725 | 10.425 | 0.85425 | 278766 | 3.65028846 | CS |
| 260 | -13.58 | -87.6129032258 | 15.5 | 23.925 | 0.85425 | 276434 | 8.1338373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 1.92 | 0.02 | 1.05 | 1.94 | 1.94 | 1.85 | 37868 |
| 1744324800 | 1.9 | -0.05 | -2.56 | 1.9 | 1.9755 | 1.84 | 25115 |
| 1744238400 | 1.95 | 0.13 | 7.14 | 1.81 | 1.98 | 1.7671 | 26916 |
| 1744152000 | 1.82 | -0.06 | -3.19 | 1.86 | 2.0877 | 1.8 | 38920 |
| 1744065600 | 1.88 | -0.08 | -4.08 | 1.96 | 1.96 | 1.86 | 72071 |
| 1743806400 | 1.96 | -0.08 | -3.92 | 2 | 2.04 | 1.87 | 87994 |
| 1743720000 | 2.04 | -0.08 | -3.77 | 2.17 | 2.17 | 2.0099999 | 43681 |
| 1743633600 | 2.12 | 0.03 | 1.44 | 2.06 | 2.1829 | 2.06 | 15482 |
| 1743547200 | 2.09 | -0.01 | -0.48 | 2.1 | 2.1621 | 2.0598 | 4922 |
| 1743460800 | 2.1 | 0.03 | 1.44 | 2.05 | 2.13 | 2.02 | 31757 |
| 1743201600 | 2.0701 | -0.09 | -4.16 | 2.14 | 2.17 | 2.02 | 45642 |
| 1743115200 | 2.16 | -0.09 | -4.00 | 2.22 | 2.23 | 2.1 | 106564 |
| 1743028800 | 2.25 | -0.03 | -1.32 | 2.36 | 2.3602 | 2.23 | 72607 |
| 1742942400 | 2.2799999 | -0.03 | -1.30 | 2.36 | 2.38 | 2.2799999 | 32301 |
| 1742856000 | 2.31 | -0.01 | -0.43 | 2.34 | 2.41 | 2.29 | 97229 |
| 1742596800 | 2.32 | -0.08 | -3.33 | 2.42 | 2.42 | 2.27 | 33786 |
| 1742510400 | 2.4 | 0.11 | 4.80 | 2.33 | 2.49 | 2.23 | 80593 |
| 1742424000 | 2.29 | 0.07 | 3.15 | 2.2799999 | 2.38 | 2.19 | 89185 |
| 1742337600 | 2.22 | -0.03 | -1.33 | 2.18 | 2.2876 | 2.1 | 34977 |
| 1742251200 | 2.25 | 0.02 | 0.90 | 2.25 | 2.34 | 2.22 | 94469 |
| 1741992000 | 2.23 | 0 | 0.00 | 2.3 | 2.3382 | 2.195 | 104805 |
| 1741905600 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.105 | 67531 |
| 1741819200 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.34 | 2.21 | 144650 |
| 1741732800 | 2.29 | -0.02 | -0.65 | 2.3 | 2.33 | 2.2 | 65150 |
| 1741646400 | 2.305 | -0.15 | -5.92 | 2.35 | 2.4049999 | 2.1801 | 75343 |
| 1741390800 | 2.45 | 0.06 | 2.51 | 2.37 | 2.46 | 2.3 | 44559 |
| 1741304400 | 2.39 | 0.15 | 6.70 | 2.24 | 2.4199 | 2.16 | 50591 |
| 1741218000 | 2.24 | 0 | 0.00 | 2.23 | 2.3367 | 2.16 | 22111 |
| 1741131600 | 2.24 | 0 | 0.00 | 2.21 | 2.25 | 2.11 | 72277 |
| 1741045200 | 2.24 | -0.12 | -5.08 | 2.4 | 2.42 | 2.21 | 96702 |
| 1740786000 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.33 | 80743 |
| 1740699600 | 2.37 | 0 | 0.00 | 2.38 | 2.4001 | 2.35 | 29406 |
| 1740613200 | 2.37 | -0.02 | -0.84 | 2.37 | 2.42 | 2.36 | 47539 |
| 1740526800 | 2.39 | -0.04 | -1.65 | 2.4 | 2.5 | 2.3604 | 43136 |
| 1740440400 | 2.43 | 0.01 | 0.41 | 2.38 | 2.458 | 2.34 | 61446 |
| 1740181200 | 2.42 | -0.05 | -2.02 | 2.48 | 2.575 | 2.38 | 100128 |
| 1740094800 | 2.47 | -0.08 | -3.14 | 2.5 | 2.57 | 2.42 | 90819 |
| 1740008400 | 2.55 | -0.04 | -1.54 | 2.62 | 2.62 | 2.5099999 | 38155 |
| 1739922000 | 2.59 | -0.04 | -1.52 | 2.63 | 2.66 | 2.54 | 78469 |
| 1739576400 | 2.63 | 0.13 | 5.20 | 2.55 | 2.63 | 2.48 | 99836 |
| 1739490000 | 2.5 | -0.08 | -3.10 | 2.74 | 2.75 | 2.47 | 226444 |
| 1739403600 | 2.58 | -0.19 | -6.86 | 2.63 | 2.75 | 2.56 | 130004 |
| 1739317200 | 2.77 | -0.25 | -8.28 | 3 | 3 | 2.5299999 | 443268 |
| 1739230800 | 3.02 | -0.12 | -3.82 | 3.12 | 3.2143 | 2.97 | 110270 |
| 1738971600 | 3.14 | -0.05 | -1.57 | 3.3 | 3.3 | 3.05 | 62969 |
| 1738885200 | 3.19 | -0.1 | -3.04 | 3.34 | 3.394 | 3 | 75543 |
| 1738798800 | 3.29 | 0.16 | 5.11 | 3.2 | 3.35 | 3.2 | 69959 |
| 1738712400 | 3.13 | 0.11 | 3.64 | 3.02 | 3.1738 | 3.02 | 36923 |
| 1738626000 | 3.02 | -0.12 | -3.82 | 3 | 3.145 | 3 | 60310 |
| 1738366800 | 3.14 | 0.05 | 1.62 | 3.09 | 3.225 | 3.05 | 76077 |
| 1738280400 | 3.09 | -0.08 | -2.52 | 3.25 | 3.25 | 3.07 | 62820 |
| 1738194000 | 3.17 | -0.06 | -1.86 | 3.21 | 3.2599999 | 3.1403 | 30495 |
| 1738107600 | 3.23 | -0.04 | -1.22 | 3.2799999 | 3.2799999 | 2.99 | 140274 |
| 1738021200 | 3.27 | -0.16 | -4.66 | 3.36 | 3.36 | 3.175 | 118856 |
| 1737762000 | 3.43 | 0.03 | 0.88 | 3.51 | 3.5999 | 3.38 | 65892 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | 0.22 | 6.92 | 3.27 | 3.49 | 3.2226 | 173387 |
| 1737502800 | 3.18 | 0.17 | 5.65 | 3.06 | 3.27 | 2.99 | 138556 |
| 1737157200 | 3.0099999 | 0 | 0.00 | 3.1 | 3.15 | 2.95 | 69426 |
| 1737070800 | 3.0099999 | 0.08 | 2.73 | 2.94 | 3.06 | 2.81 | 137583 |
| 1736984400 | 2.93 | 0.11 | 3.90 | 2.83 | 3.0099999 | 2.83 | 125442 |
| 1736898000 | 2.82 | -0.24 | -7.84 | 3.06 | 3.205 | 2.8079 | 217354 |
| 1736811600 | 3.06 | -0.1 | -3.16 | 3.08 | 3.11 | 3 | 89254 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
