Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.72 11.60 10.72 11.32 183,452 +0.63(+5.89%)
Jan 30, 2013 10.95 11.06 10.37 10.69 456,793 -0.16(-1.47%)
Jan 29, 2013 10.42 11.00 10.25 10.85 1,188,040 +1.69(+18.45%)
Jan 28, 2013 8.750 9.280 8.750 9.160 135,592 +0.41(+4.69%)
Jan 25, 2013 8.680 8.750 8.580 8.750 64,562 +0.04(+0.46%)
Jan 24, 2013 8.080 8.750 8.050 8.710 133,268 +0.57(+7.00%)
Jan 23, 2013 8.150 8.180 8.000 8.140 30,036 -0.04(-0.49%)
Jan 22, 2013 7.970 8.180 7.920 8.180 61,689 +0.23(+2.89%)
Jan 18, 2013 7.920 8.000 7.840 7.950 114,453 +0.00(+0.00%)
Jan 17, 2013 7.950 8.010 7.900 7.950 33,849 +0.06(+0.76%)
Jan 16, 2013 8.000 8.040 7.860 7.890 56,415 -0.12(-1.50%)
Jan 15, 2013 7.900 8.030 7.900 8.010 46,570 +0.10(+1.26%)
Jan 14, 2013 7.950 8.000 7.820 7.910 19,840 +0.02(+0.25%)
Jan 11, 2013 7.920 8.002 7.816 7.890 22,792 -0.05(-0.63%)
Jan 10, 2013 7.890 7.990 7.630 7.940 104,148 -0.09(-1.12%)
Jan 09, 2013 8.210 8.230 8.000 8.030 17,199 -0.21(-2.55%)
Jan 08, 2013 8.270 8.270 8.110 8.240 15,675 -0.05(-0.60%)
Jan 07, 2013 8.340 8.340 8.260 8.290 31,787 -0.03(-0.36%)
Jan 04, 2013 8.270 8.340 8.210 8.320 42,907 +0.04(+0.48%)
Jan 03, 2013 8.180 8.310 8.180 8.280 31,672 +0.09(+1.10%)
Jan 02, 2013 8.120 8.190 8.050 8.190 28,035 +0.25(+3.11%)
Dec 31, 2012 7.610 7.990 7.610 7.943 47,674 +0.22(+2.89%)
Dec 28, 2012 7.730 7.840 7.720 7.720 6,413 -0.06(-0.77%)
Dec 27, 2012 7.700 7.780 7.700 7.780 29,801 +0.18(+2.37%)
Dec 26, 2012 7.800 7.870 7.541 7.600 20,589 -0.14(-1.81%)
Dec 24, 2012 7.820 7.820 7.740 7.740 15,389 -0.15(-1.90%)
Dec 21, 2012 7.790 7.930 7.760 7.890 33,580 -0.04(-0.50%)
Dec 20, 2012 7.990 8.010 7.880 7.930 37,615 +0.00(+0.00%)
Dec 19, 2012 7.980 8.030 7.870 7.930 40,640 -0.07(-0.88%)
Dec 18, 2012 7.913 8.050 7.870 8.000 25,628 +0.04(+0.50%)
Dec 17, 2012 7.880 7.990 7.880 7.960 18,691 +0.06(+0.76%)
Dec 14, 2012 8.000 8.040 7.850 7.900 30,458 -0.09(-1.13%)
Dec 13, 2012 8.020 8.060 7.880 7.990 26,253 -0.01(-0.12%)
Dec 12, 2012 7.990 8.010 7.926 8.000 51,296 +0.07(+0.88%)
Dec 11, 2012 7.790 7.940 7.790 7.930 18,134 +0.12(+1.54%)
Dec 10, 2012 7.900 8.000 7.660 7.810 79,701 -0.14(-1.76%)
Dec 07, 2012 7.880 7.970 7.793 7.950 34,546 +0.09(+1.15%)
Dec 06, 2012 7.700 7.870 7.700 7.860 28,291 +0.05(+0.64%)
Dec 05, 2012 7.790 7.862 7.790 7.810 13,949 +0.04(+0.51%)
Dec 04, 2012 7.760 7.830 7.680 7.770 32,789 +0.03(+0.39%)
Nov 30, 2012 7.800 7.850 7.640 7.740 39,545 -0.11(-1.40%)
Nov 29, 2012 7.800 7.890 7.710 7.850 31,143 +0.04(+0.51%)
Nov 28, 2012 7.960 7.960 7.750 7.810 25,337 -0.15(-1.88%)
Nov 27, 2012 7.980 8.070 7.960 7.960 15,932 -0.06(-0.75%)
Nov 26, 2012 8.120 8.120 7.960 8.020 15,871 -0.10(-1.23%)
Nov 23, 2012 8.080 8.140 8.060 8.120 8,087 +0.21(+2.65%)
Nov 21, 2012 7.930 8.000 7.880 7.910 7,655 -0.04(-0.50%)
Nov 20, 2012 7.940 8.020 7.920 7.950 23,277 +0.02(+0.25%)
Nov 19, 2012 7.610 7.940 7.610 7.930 39,643 +0.36(+4.76%)
Nov 16, 2012 7.510 7.610 7.420 7.570 30,998 +0.05(+0.66%)
Nov 15, 2012 7.750 7.793 7.520 7.520 21,630 -0.21(-2.72%)
Nov 14, 2012 7.620 8.210 7.620 7.730 53,056 +0.15(+1.98%)
Nov 13, 2012 7.830 7.830 7.550 7.580 32,771 -0.29(-3.68%)
Nov 12, 2012 8.090 8.090 7.850 7.870 19,308 -0.22(-2.72%)
Nov 09, 2012 8.060 8.250 8.040 8.090 60,037 +0.05(+0.62%)
Nov 08, 2012 8.300 8.310 8.030 8.040 54,226 -0.24(-2.90%)
Nov 07, 2012 8.230 8.290 8.090 8.280 86,657 +0.02(+0.24%)
Nov 06, 2012 8.260 8.301 8.190 8.260 52,522 -0.01(-0.12%)
Nov 05, 2012 8.340 8.340 8.160 8.270 43,037 -0.06(-0.72%)
Nov 02, 2012 7.970 8.400 7.970 8.330 113,123 +0.30(+3.74%)
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.