Sierra Wireless IN (NQ: SWIR )

16.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.50 20.68 20.14 20.46 735,326 -0.44(-2.11%)
Jan 30, 2014 20.66 21.38 20.62 20.90 486,265 +0.36(+1.75%)
Jan 29, 2014 21.57 21.57 20.35 20.54 648,926 -0.76(-3.57%)
Jan 28, 2014 20.98 21.57 20.37 21.30 898,950 +0.17(+0.80%)
Jan 27, 2014 21.81 21.94 20.30 21.13 1,419,368 -0.78(-3.56%)
Jan 24, 2014 22.75 22.85 21.71 21.91 745,742 -1.04(-4.53%)
Jan 23, 2014 23.55 23.73 22.45 22.95 892,664 -0.59(-2.51%)
Jan 22, 2014 22.29 23.79 22.18 23.54 1,063,448 +1.36(+6.13%)
Jan 21, 2014 22.33 22.35 21.76 22.18 780,673 +0.41(+1.88%)
Jan 17, 2014 22.90 21.77 21.77 21.77 735,400 -0.89(-3.93%)
Jan 16, 2014 22.70 22.80 22.40 22.66 355,451 +0.00(+0.00%)
Jan 15, 2014 22.72 22.98 22.21 22.66 635,310 -0.06(-0.26%)
Jan 14, 2014 22.07 22.87 21.78 22.72 1,032,419 +0.68(+3.09%)
Jan 13, 2014 23.41 23.56 21.84 22.04 1,370,874 -1.23(-5.29%)
Jan 10, 2014 23.78 23.99 23.12 23.27 737,533 -0.50(-2.10%)
Jan 09, 2014 25.04 25.09 23.22 23.77 1,324,376 -1.14(-4.58%)
Jan 08, 2014 25.60 25.80 24.73 24.91 1,001,715 -0.54(-2.12%)
Jan 07, 2014 25.84 25.86 25.28 25.45 824,669 -0.27(-1.05%)
Jan 06, 2014 25.75 26.22 25.11 25.72 1,667,963 +0.79(+3.17%)
Jan 03, 2014 25.84 26.65 24.18 24.93 1,997,666 -1.13(-4.34%)
Jan 02, 2014 24.82 26.34 23.95 26.06 1,421,109 +1.89(+7.82%)
Dec 31, 2013 23.60 24.17 24.17 24.17 541,800 +0.68(+2.89%)
Dec 30, 2013 23.42 23.58 23.00 23.49 634,590 +0.31(+1.34%)
Dec 27, 2013 23.70 24.00 23.16 23.18 857,039 -0.50(-2.11%)
Dec 26, 2013 22.54 24.10 22.48 23.68 978,304 +1.48(+6.67%)
Dec 24, 2013 22.44 22.46 21.45 22.20 663,154 -0.13(-0.58%)
Dec 23, 2013 22.20 22.50 21.65 22.33 1,248,063 +0.84(+3.91%)
Dec 20, 2013 20.73 22.49 20.56 21.49 1,956,610 +1.06(+5.19%)
Dec 19, 2013 19.70 20.75 19.63 20.43 1,162,176 +0.81(+4.13%)
Dec 18, 2013 19.50 19.81 19.41 19.62 914,650 +0.25(+1.29%)
Dec 17, 2013 19.66 19.67 19.25 19.37 902,879 +0.00(+0.00%)
Dec 16, 2013 19.24 19.47 19.10 19.37 381,370 +0.45(+2.38%)
Dec 13, 2013 18.43 18.99 18.35 18.92 418,388 +0.57(+3.11%)
Dec 12, 2013 18.25 18.54 17.85 18.35 465,053 -0.02(-0.11%)
Dec 11, 2013 19.05 19.07 18.25 18.37 530,497 -0.72(-3.77%)
Dec 10, 2013 19.47 19.53 19.00 19.09 277,127 -0.32(-1.65%)
Dec 09, 2013 19.25 19.66 19.20 19.41 451,050 +0.24(+1.25%)
Dec 06, 2013 19.76 19.98 18.81 19.17 0 -0.50(-2.54%)
Dec 05, 2013 19.61 20.02 19.40 19.67 0 +0.29(+1.50%)
Dec 04, 2013 18.78 19.62 18.72 19.38 0 +0.64(+3.42%)
Dec 03, 2013 18.75 18.80 18.46 18.74 0 -0.01(-0.05%)
Dec 02, 2013 19.47 19.69 18.60 18.75 0 -0.40(-2.09%)
Nov 29, 2013 19.25 19.25 18.99 19.15 0 +0.03(+0.16%)
Nov 27, 2013 19.14 19.29 19.01 19.12 0 -0.05(-0.26%)
Nov 26, 2013 19.30 19.30 18.78 19.17 333,412 -0.06(-0.31%)
Nov 25, 2013 19.79 19.79 19.11 19.23 0 -0.25(-1.28%)
Nov 22, 2013 19.81 19.88 19.25 19.48 0 -0.25(-1.27%)
Nov 21, 2013 19.14 19.97 19.06 19.73 0 +0.59(+3.08%)
Nov 20, 2013 19.51 19.57 18.65 19.14 0 -0.21(-1.09%)
Nov 19, 2013 21.00 21.09 19.13 19.35 0 -1.35(-6.52%)
Nov 18, 2013 20.47 21.18 19.80 20.70 0 +1.27(+6.54%)
Nov 15, 2013 18.62 19.54 18.50 19.43 0 +1.25(+6.88%)
Nov 14, 2013 18.02 18.49 17.76 18.18 0 +0.07(+0.39%)
Nov 13, 2013 17.97 18.15 17.75 18.11 0 +0.14(+0.78%)
Nov 12, 2013 18.98 18.98 17.81 17.97 0 -0.78(-4.16%)
Nov 11, 2013 17.10 18.78 17.10 18.75 0 +1.66(+9.71%)
Nov 08, 2013 16.48 17.30 15.50 17.09 0 -0.03(-0.18%)
Nov 07, 2013 17.76 17.90 17.08 17.12 426,740 -0.61(-3.44%)
Nov 06, 2013 17.78 17.92 17.47 17.73 0 +0.00(+0.00%)
Nov 05, 2013 18.11 18.15 17.69 17.73 0 -0.31(-1.72%)
Nov 04, 2013 18.00 18.09 17.77 18.04 0 +0.09(+0.50%)
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.