Square Enix Co Ltd (PK) Historical Data - SQNXF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Square Enix Co Ltd (PK) (SQNXF)
Square Enix Co Ltd (PK) (SQNXF) Historical

Square Enix Co Ltd (PK) (SQNXF)

46.00

0.00

(0.00%)

Closed March 14 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4917	-1.0576081322	46.4917	46.56	46	246	46.31953799	CS
4	0	0	46	49.19	45.44	1299	48.20020303	CS
12	4.35	10.4441776711	41.65	49.19	38.14	753	47.23136703	CS
26	7.8	20.4188481675	38.2	49.19	33.96	1061	40.68815403	CS
52	6.47	16.3673159626	39.53	49.19	27.98	702	39.08969019	CS
156	1.31	2.9313045424	44.69	50.97	27.98	570	41.53796174	CS
260	9.761	26.9350699523	36.239	69	27.98	1271	49.76048112	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901340	46	0	0.00	46	46	46	0
1741814940	46	-0.56	-1.20	46.08	46.08	46	300
1741728000	46.56	0	0.00	46.56	46.56	46.56	0
1741641600	46.56	0.07	0.15	46.56	46.56	46.56	302
1741386000	46.4917	-2.53	-5.17	46.4917	46.4917	46.4917	135
1741300140	49.025	0.52	1.08	49.025	49.025	49.025	376
1741213440	48.5	1.1	2.33	48.5	48.5	48.5	8000
1741126800	47.3975	1.96	4.31	47.3975	47.3975	47.3975	104
1741040880	45.44	0	0.00	45.44	45.44	45.44	0
1740781680	45.44	0	0.00	45.44	45.44	45.44	0
1740695280	45.44	0	0.00	45.44	45.44	45.44	0
1740608880	45.44	0	0.00	45.44	45.44	45.44	0
1740522480	45.44	0	0.00	45.44	45.44	45.44	0
1740436080	45.44	0	0.00	45.44	45.44	45.44	0
1740176880	45.44	0	0.00	45.44	45.44	45.44	0
1740090480	45.44	-3.75	-7.62	47.94	47.94	45.44	640
1740003960	49.19	6.91	16.34	46	49.19	46	533
1739917560	42.28	0	0.00	42.28	42.28	42.28	0
1739571960	42.28	0	0.00	42.28	42.28	42.28	0
1739485560	42.28	0	0.00	42.28	42.28	42.28	0
1739399160	42.28	0	0.00	42.28	42.28	42.28	0
1739312760	42.28	0	0.00	42.28	42.28	42.28	0
1739226360	42.28	0	0.00	42.28	42.28	42.28	0
1738967160	42.28	0.01	0.02	43.54	43.54	42.28	350
1738880400	42.27	0.37	0.88	42.27	42.27	42.27	102
1738794000	41.9	2.55	6.48	41.9	41.9	41.9	255
1738707600	39.35	0	0.00	39.35	39.35	39.35	0
1738621200	39.35	0	0.00	39.35	39.35	39.35	0
1738362000	39.35	-1.9	-4.61	39.35	39.35	39.35	100
1738276140	41.25	0	0.00	41.25	41.25	41.25	0
1738189740	41.25	3.11	8.15	41.25	41.25	41.25	110
1738103340	38.14	0	0.00	38.14	38.14	38.14	0
1738016940	38.14	0	0.00	38.14	38.14	38.14	0
1737757740	38.14	0	0.00	38.14	38.14	38.14	0
1737671340	38.14	0	0.00	38.14	38.14	38.14	0
1737584940	38.14	0	0.00	38.14	38.14	38.14	0
1737498540	38.14	-1.49	-3.75	38.14	38.14	38.14	172
1737152820	39.625	0	0.00	39.625	39.625	39.625	0
1737066420	39.625	-2.03	-4.86	39.625	39.625	39.625	120
1736979960	41.65	0	0.00	41.65	41.65	41.65	0
1736893560	41.65	0	0.00	41.65	41.65	41.65	0
1736807160	41.65	0	0.00	41.65	41.65	41.65	0
1736547960	41.65	0	0.00	41.65	41.65	41.65	0
1736375160	41.65	0	0.00	41.65	41.65	41.65	0
1736288760	41.65	0	0.00	41.65	41.65	41.65	0
1736202360	41.65	0.85	2.10	41.65	41.65	41.65	456
1735943340	40.795	0	0.00	40.795	40.795	40.795	0
1735856940	40.795	0	0.00	40.795	40.795	40.795	0
1735684140	40.795	0	0.00	40.795	40.795	40.795	0
1735597740	40.795	0	0.00	40.795	40.795	40.795	0
1735338540	40.795	0	0.00	40.795	40.795	40.795	0
1735252140	40.795	0	0.00	40.795	40.795	40.795	0
1735079340	40.795	0	0.00	40.795	40.795	40.795	0
1734992940	40.795	0	0.00	40.795	40.795	40.795	0
1734733740	40.795	0	0.00	40.795	40.795	40.795	0
1734647340	40.795	0	0.00	40.795	40.795	40.795	0
1734560940	40.795	0	0.00	40.795	40.795	40.795	0
1734474540	40.795	0	0.00	40.795	40.795	40.795	0
1734388140	40.795	0	0.00	40.795	40.795	40.795	0

Square Enix (PK)

Royal Bank Of Canada

Global Interactive Techn...

Bnp Paribas Issuance

Ftse Italia Servizi di Pubblica

RMG Acquisition Corporat... (CE)

BNP PARIBAS ISSUANCE

Acorda Therapeutics

Retail Estates (PK)

Svenska Cellulosa AB

Societe Generale Effekten

RSE Archive (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions