Sierra Wireless IN (NQ: SWIR )

16.76 USD -0.69 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.50 17.55 17.30 17.55 170,045 +0.05(+0.29%)
Jan 30, 2017 17.60 17.65 17.42 17.50 156,803 -0.30(-1.69%)
Jan 27, 2017 17.70 17.85 17.50 17.80 115,547 +0.00(+0.00%)
Jan 26, 2017 17.80 17.95 17.65 17.80 209,927 -0.15(-0.84%)
Jan 25, 2017 17.25 18.00 17.05 17.95 286,426 +0.45(+2.57%)
Jan 24, 2017 17.20 17.65 17.15 17.50 334,930 +0.30(+1.74%)
Jan 23, 2017 15.95 17.35 15.95 17.20 582,968 +1.40(+8.86%)
Jan 20, 2017 15.90 16.05 15.75 15.80 125,385 -0.10(-0.63%)
Jan 19, 2017 16.15 16.20 15.75 15.90 161,875 -0.30(-1.85%)
Jan 18, 2017 16.45 16.52 16.10 16.20 117,460 -0.30(-1.82%)
Jan 17, 2017 16.60 16.80 16.50 16.50 133,470 -0.10(-0.60%)
Jan 13, 2017 16.60 16.60 16.60 0 +0.10(+0.61%)
Jan 12, 2017 16.70 16.70 16.30 16.50 197,851 -0.15(-0.90%)
Jan 11, 2017 16.45 16.67 16.25 16.65 144,255 +0.30(+1.83%)
Jan 10, 2017 16.30 16.50 16.25 16.35 89,232 +0.10(+0.62%)
Jan 09, 2017 15.95 16.50 15.95 16.25 170,532 +0.25(+1.56%)
Jan 06, 2017 16.35 16.35 16.00 16.00 134,058 -0.35(-2.14%)
Jan 05, 2017 16.30 16.60 16.17 16.35 127,373 +0.05(+0.31%)
Jan 04, 2017 15.70 16.40 15.65 16.30 199,493 +0.50(+3.16%)
Jan 03, 2017 15.90 16.20 15.80 15.80 139,619 +0.10(+0.64%)
Dec 30, 2016 15.70 15.70 15.70 0 -0.35(-2.18%)
Dec 29, 2016 16.20 16.25 16.00 16.05 148,216 -0.15(-0.93%)
Dec 28, 2016 16.05 16.45 16.05 16.20 192,795 +0.05(+0.31%)
Dec 27, 2016 16.00 16.40 16.00 16.15 156,273 +0.10(+0.62%)
Dec 23, 2016 16.05 16.05 16.05 0 -0.35(-2.13%)
Dec 22, 2016 16.25 16.65 16.20 16.40 248,583 +0.10(+0.61%)
Dec 21, 2016 16.15 16.50 16.15 16.30 190,207 +0.05(+0.31%)
Dec 20, 2016 16.45 16.67 16.15 16.25 207,996 -0.05(-0.31%)
Dec 19, 2016 16.10 16.75 15.96 16.30 258,817 +0.20(+1.24%)
Dec 16, 2016 16.30 16.50 16.05 16.10 254,571 -0.10(-0.62%)
Dec 15, 2016 16.05 16.50 15.85 16.20 263,773 -0.05(-0.31%)
Dec 14, 2016 16.20 16.30 15.95 16.25 246,492 -0.20(-1.22%)
Dec 13, 2016 16.30 16.45 16.25 16.45 178,152 +0.15(+0.92%)
Dec 12, 2016 16.30 16.45 16.20 16.30 168,278 +0.00(+0.00%)
Dec 09, 2016 16.20 16.50 16.20 16.30 187,444 +0.10(+0.62%)
Dec 08, 2016 15.90 16.45 15.86 16.20 387,604 +0.30(+1.89%)
Dec 07, 2016 15.50 15.90 15.35 15.90 174,946 +0.45(+2.91%)
Dec 06, 2016 15.25 15.60 15.20 15.45 179,378 +0.35(+2.32%)
Dec 05, 2016 15.50 15.60 15.07 15.10 209,529 -0.15(-0.98%)
Dec 02, 2016 15.00 15.35 14.85 15.25 167,403 +0.40(+2.69%)
Dec 01, 2016 15.25 15.45 14.75 14.85 258,691 -0.50(-3.26%)
Nov 30, 2016 15.45 15.65 15.35 15.35 254,995 +0.00(+0.00%)
Nov 29, 2016 15.00 15.60 14.85 15.35 204,739 +0.25(+1.66%)
Nov 28, 2016 15.60 15.60 15.10 15.10 268,168 -0.55(-3.51%)
Nov 25, 2016 15.80 15.90 15.40 15.65 110,780 -0.10(-0.63%)
Nov 23, 2016 15.75 15.75 15.75 0 -0.05(-0.32%)
Nov 22, 2016 16.05 16.20 15.65 15.80 207,087 -0.15(-0.94%)
Nov 21, 2016 16.00 16.20 15.75 15.95 242,842 +0.00(+0.00%)
Nov 18, 2016 15.40 16.20 15.40 15.95 230,631 +0.45(+2.90%)
Nov 17, 2016 15.95 16.25 15.40 15.50 342,735 -0.35(-2.21%)
Nov 16, 2016 15.35 16.00 15.35 15.85 307,862 +0.20(+1.28%)
Nov 15, 2016 15.40 15.85 15.00 15.65 352,090 +0.40(+2.62%)
Nov 14, 2016 15.50 15.80 15.12 15.25 192,058 -0.15(-0.97%)
Nov 11, 2016 15.05 15.65 14.95 15.40 339,387 +0.35(+2.33%)
Nov 10, 2016 14.70 15.20 14.70 15.05 301,430 +0.25(+1.69%)
Nov 09, 2016 14.75 14.89 14.35 14.80 411,836 -0.45(-2.95%)
Nov 08, 2016 14.70 15.35 14.62 15.25 290,445 +0.60(+4.10%)
Nov 07, 2016 14.70 15.45 14.50 14.65 394,173 +0.25(+1.74%)
Nov 04, 2016 13.60 14.55 13.25 14.40 866,080 +1.85(+14.74%)
Nov 03, 2016 12.75 12.75 12.30 12.55 426,470 -0.25(-1.95%)
Nov 02, 2016 13.25 13.30 12.70 12.80 213,385 -0.45(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.