Sierra Wireless IN (NQ: SWIR )

30.51 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.74 14.73 14.66 301,203 +0.88(+6.39%)
Jan 28, 2022 13.81 14.00 13.44 13.78 446,278 -0.11(-0.79%)
Jan 27, 2022 14.43 14.86 13.88 13.89 273,697 -0.37(-2.59%)
Jan 26, 2022 14.43 14.55 14.04 14.26 226,428 +0.01(+0.07%)
Jan 25, 2022 14.35 14.57 14.11 14.25 130,031 -0.29(-1.99%)
Jan 24, 2022 14.18 14.57 13.71 14.54 387,215 +0.04(+0.28%)
Jan 21, 2022 15.09 15.21 14.49 14.50 389,843 -0.69(-4.54%)
Jan 20, 2022 15.86 16.10 15.13 15.19 300,527 -0.54(-3.43%)
Jan 19, 2022 16.00 16.22 15.72 15.73 172,550 -0.18(-1.13%)
Jan 18, 2022 16.14 16.25 15.83 15.91 189,953 -0.56(-3.40%)
Jan 14, 2022 16.47 0 -0.43(-2.54%)
Jan 13, 2022 17.17 17.31 16.90 16.90 87,953 -0.16(-0.94%)
Jan 12, 2022 17.50 17.74 17.02 17.06 113,042 -0.30(-1.73%)
Jan 11, 2022 16.92 17.38 16.71 17.36 153,491 +0.38(+2.24%)
Jan 10, 2022 16.76 17.01 16.48 16.98 209,803 +0.06(+0.35%)
Jan 07, 2022 17.14 17.34 16.87 16.92 270,904 -0.17(-0.99%)
Jan 06, 2022 17.37 17.48 16.82 17.09 239,829 -0.15(-0.87%)
Jan 05, 2022 17.41 17.45 17.07 17.24 201,952 -0.08(-0.46%)
Jan 04, 2022 17.79 17.79 17.10 17.32 110,256 -0.37(-2.09%)
Jan 03, 2022 17.72 17.92 17.03 17.69 116,111 +0.07(+0.40%)
Dec 31, 2021 17.38 17.90 17.38 17.62 154,911 +0.24(+1.38%)
Dec 30, 2021 16.91 17.65 16.91 17.38 180,893 +0.41(+2.42%)
Dec 29, 2021 16.91 17.19 16.66 16.97 151,472 +0.06(+0.35%)
Dec 28, 2021 17.14 17.36 16.88 16.91 82,031 -0.36(-2.08%)
Dec 27, 2021 16.71 17.47 16.38 17.27 169,325 +0.36(+2.13%)
Dec 23, 2021 16.80 17.03 16.59 16.91 113,746 +0.11(+0.65%)
Dec 22, 2021 16.70 16.84 16.41 16.80 60,563 +0.09(+0.54%)
Dec 21, 2021 16.46 16.83 16.39 16.71 106,825 +0.43(+2.64%)
Dec 20, 2021 15.76 16.35 15.57 16.28 228,220 +0.18(+1.12%)
Dec 17, 2021 15.80 16.32 15.78 16.10 205,587 +0.09(+0.54%)
Dec 16, 2021 16.41 16.71 15.98 16.01 179,738 -0.21(-1.27%)
Dec 15, 2021 16.09 16.28 15.84 16.22 244,903 +0.03(+0.19%)
Dec 14, 2021 15.83 16.31 15.83 16.19 92,002 +0.15(+0.94%)
Dec 13, 2021 16.25 16.48 15.98 16.04 149,603 -0.36(-2.20%)
Dec 10, 2021 16.92 17.07 16.31 16.40 121,443 -0.35(-2.09%)
Dec 09, 2021 16.94 17.27 16.61 16.75 162,990 -0.24(-1.41%)
Dec 08, 2021 17.00 17.30 16.86 16.99 124,702 -0.04(-0.23%)
Dec 07, 2021 16.80 17.12 16.79 17.03 156,370 +0.50(+3.02%)
Dec 06, 2021 16.33 16.77 15.63 16.53 197,581 +0.30(+1.85%)
Dec 03, 2021 16.85 16.98 16.15 16.23 197,808 -0.62(-3.68%)
Dec 02, 2021 16.75 17.00 16.42 16.85 101,688 +0.09(+0.54%)
Dec 01, 2021 17.60 18.00 16.73 16.76 258,136 -0.69(-3.95%)
Nov 30, 2021 17.70 17.70 16.95 17.45 123,509 -0.25(-1.41%)
Nov 29, 2021 17.52 17.84 17.34 17.70 268,357 +0.36(+2.08%)
Nov 26, 2021 17.34 17.35 16.83 17.34 90,087 -0.42(-2.36%)
Nov 24, 2021 17.64 18.13 17.64 17.76 179,717 -0.11(-0.59%)
Nov 23, 2021 17.95 18.56 17.80 17.87 214,508 -0.12(-0.69%)
Nov 22, 2021 18.18 18.59 17.81 17.99 713,306 -0.18(-0.99%)
Nov 19, 2021 18.19 18.43 18.10 18.17 148,377 -0.18(-0.98%)
Nov 18, 2021 18.56 18.39 18.25 18.35 202,952 -0.31(-1.66%)
Nov 17, 2021 19.21 19.34 18.66 18.66 182,576 -0.36(-1.89%)
Nov 16, 2021 18.45 19.12 18.31 19.02 209,094 +0.44(+2.37%)
Nov 15, 2021 18.90 19.20 18.54 18.58 187,298 -0.32(-1.69%)
Nov 12, 2021 19.06 19.61 18.76 18.90 239,871 -0.12(-0.63%)
Nov 11, 2021 18.30 19.11 18.17 19.02 393,059 +0.44(+2.37%)
Nov 10, 2021 16.80 18.75 18.58 937,169 +2.53(+15.76%)
Nov 09, 2021 16.83 16.83 15.95 16.05 197,793 -0.51(-3.08%)
Nov 08, 2021 16.41 16.73 16.35 16.56 79,093 +0.17(+1.04%)
Nov 05, 2021 15.98 17.06 15.84 16.39 177,280 +0.44(+2.76%)
Nov 04, 2021 17.17 17.20 15.87 15.95 222,554 -1.23(-7.16%)
Nov 03, 2021 17.23 17.55 17.02 17.18 222,350 -0.10(-0.58%)
Nov 02, 2021 16.80 17.31 16.80 17.28 160,439 +0.50(+2.98%)
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.