Sierra Wireless IN (NQ: SWIR )

29.32 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.20 22.50 22.00 22.45 397,491 +0.30(+1.35%)
Oct 30, 2017 21.95 22.35 21.95 22.15 367,691 -0.05(-0.23%)
Oct 27, 2017 22.10 22.48 21.95 22.20 218,121 +0.20(+0.91%)
Oct 26, 2017 21.80 22.25 21.70 22.00 234,776 +0.20(+0.92%)
Oct 25, 2017 21.90 22.05 21.45 21.80 241,562 -0.30(-1.36%)
Oct 24, 2017 21.85 22.20 21.85 22.10 205,294 +0.25(+1.14%)
Oct 23, 2017 21.95 22.20 21.60 21.85 183,685 -0.10(-0.46%)
Oct 20, 2017 21.95 22.10 21.75 21.95 138,767 +0.10(+0.46%)
Oct 19, 2017 22.00 22.05 21.40 21.85 201,837 -0.30(-1.35%)
Oct 18, 2017 22.35 22.60 22.05 22.15 241,544 -0.15(-0.67%)
Oct 17, 2017 22.05 22.35 21.75 22.30 218,054 +0.20(+0.90%)
Oct 16, 2017 22.40 22.50 22.10 22.10 171,663 -0.30(-1.34%)
Oct 13, 2017 22.50 22.50 22.20 22.40 147,347 +0.10(+0.45%)
Oct 12, 2017 22.50 22.57 22.17 22.30 192,482 -0.35(-1.55%)
Oct 11, 2017 22.50 22.90 22.40 22.65 182,037 +0.10(+0.44%)
Oct 10, 2017 22.45 22.75 22.45 22.55 176,738 +0.25(+1.12%)
Oct 09, 2017 22.50 22.65 22.25 22.30 113,256 -0.15(-0.67%)
Oct 06, 2017 22.65 22.65 22.15 22.45 193,145 -0.25(-1.10%)
Oct 05, 2017 22.50 23.05 22.30 22.70 261,763 +0.50(+2.25%)
Oct 04, 2017 22.45 22.45 21.95 22.20 206,887 -0.25(-1.11%)
Oct 03, 2017 22.70 23.05 22.20 22.45 223,282 -0.25(-1.10%)
Oct 02, 2017 21.50 22.90 21.40 22.70 626,955 +1.20(+5.58%)
Sep 29, 2017 21.55 21.75 21.30 21.50 274,088 -0.05(-0.23%)
Sep 28, 2017 21.45 21.68 21.20 21.55 186,283 +0.10(+0.47%)
Sep 27, 2017 21.30 21.65 21.05 21.45 302,897 +0.30(+1.42%)
Sep 26, 2017 21.25 21.30 20.90 21.15 240,069 +0.00(+0.00%)
Sep 25, 2017 21.55 21.75 20.85 21.15 451,677 -0.55(-2.53%)
Sep 22, 2017 21.60 21.89 21.60 21.70 172,656 -0.05(-0.23%)
Sep 21, 2017 21.80 21.80 21.30 21.75 322,770 +0.25(+1.16%)
Sep 20, 2017 21.95 22.00 21.40 21.50 339,354 -0.40(-1.83%)
Sep 19, 2017 22.20 22.32 21.80 21.90 202,457 -0.30(-1.35%)
Sep 18, 2017 22.35 22.70 22.00 22.20 269,964 +0.05(+0.23%)
Sep 15, 2017 21.75 22.20 21.65 22.15 360,020 +0.40(+1.84%)
Sep 14, 2017 21.90 22.02 21.65 21.75 176,713 -0.20(-0.91%)
Sep 13, 2017 22.25 22.25 21.90 21.95 164,823 -0.30(-1.35%)
Sep 12, 2017 22.05 22.60 22.05 22.25 262,450 +0.30(+1.37%)
Sep 11, 2017 21.60 22.00 21.50 21.95 184,636 +0.50(+2.33%)
Sep 08, 2017 21.75 21.90 21.35 21.45 209,481 -0.40(-1.83%)
Sep 07, 2017 22.00 22.05 21.70 21.85 151,883 +0.20(+0.92%)
Sep 06, 2017 21.65 22.00 21.55 21.65 202,430 +0.05(+0.23%)
Sep 05, 2017 21.80 21.90 21.40 21.60 263,672 -0.30(-1.37%)
Sep 01, 2017 22.25 22.44 21.60 21.90 345,473 -0.25(-1.13%)
Aug 31, 2017 21.45 22.30 21.38 22.15 356,493 +0.75(+3.50%)
Aug 30, 2017 21.45 21.55 21.25 21.40 235,570 -0.10(-0.47%)
Aug 29, 2017 21.30 21.75 21.20 21.50 205,989 -0.05(-0.23%)
Aug 28, 2017 21.60 21.82 21.35 21.55 223,531 -0.10(-0.46%)
Aug 25, 2017 21.95 22.00 21.55 21.65 163,430 -0.15(-0.69%)
Aug 24, 2017 21.75 22.05 21.55 21.80 249,361 +0.10(+0.46%)
Aug 23, 2017 21.45 21.85 21.30 21.70 256,885 +0.20(+0.93%)
Aug 22, 2017 21.40 21.70 21.20 21.50 273,991 +0.35(+1.65%)
Aug 21, 2017 21.80 21.85 20.85 21.15 407,382 -0.60(-2.76%)
Aug 18, 2017 21.75 21.80 21.35 21.75 594,481 -0.10(-0.46%)
Aug 17, 2017 22.10 22.70 21.65 21.85 524,053 -0.70(-3.10%)
Aug 16, 2017 22.55 22.87 22.40 22.55 403,279 +0.00(+0.00%)
Aug 15, 2017 23.05 23.05 22.25 22.55 495,504 -0.35(-1.53%)
Aug 14, 2017 23.30 23.50 22.90 22.90 372,346 -0.10(-0.43%)
Aug 11, 2017 22.75 23.50 22.75 23.00 530,181 +0.25(+1.10%)
Aug 10, 2017 23.50 23.65 22.30 22.75 971,396 -0.90(-3.81%)
Aug 09, 2017 24.85 24.90 23.50 23.65 903,815 -1.45(-5.78%)
Aug 08, 2017 25.00 26.10 24.90 25.10 1,008,845 +0.25(+1.01%)
Aug 07, 2017 25.40 25.40 24.50 24.85 691,287 -0.35(-1.39%)
Aug 04, 2017 24.05 25.60 23.85 25.20 1,380,525 +1.80(+7.69%)
Aug 03, 2017 26.25 26.50 22.95 23.40 2,995,186 -6.00(-20.41%)
Aug 02, 2017 29.70 30.05 28.80 29.40 621,850 -0.25(-0.84%)
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.