Sierra Wireless IN (NQ: SWIR )

30.58 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.05 11.20 10.88 11.10 94,800 -0.05(-0.45%)
Oct 29, 2020 10.90 11.22 10.74 11.15 107,266 +0.21(+1.92%)
Oct 28, 2020 11.01 11.24 10.69 10.94 140,146 -0.28(-2.50%)
Oct 27, 2020 11.21 11.30 10.98 11.22 144,849 -0.03(-0.27%)
Oct 26, 2020 11.40 11.40 11.01 11.25 100,027 -0.22(-1.92%)
Oct 23, 2020 11.56 11.56 11.40 11.47 84,400 -0.08(-0.69%)
Oct 22, 2020 11.72 11.80 11.50 11.55 99,500 -0.13(-1.11%)
Oct 21, 2020 11.83 11.90 11.50 11.68 105,515 -0.21(-1.77%)
Oct 20, 2020 12.02 12.09 11.81 11.89 182,650 +0.07(+0.59%)
Oct 19, 2020 11.55 12.08 11.53 11.82 155,575 +0.38(+3.32%)
Oct 16, 2020 11.37 11.59 11.35 11.44 74,600 -0.04(-0.35%)
Oct 15, 2020 11.54 11.59 11.30 11.48 105,566 -0.29(-2.46%)
Oct 14, 2020 12.00 12.15 11.56 11.77 225,380 +0.07(+0.60%)
Oct 13, 2020 11.67 11.96 11.50 11.70 191,002 +0.06(+0.52%)
Oct 12, 2020 11.70 11.74 11.45 11.64 68,730 -0.06(-0.51%)
Oct 09, 2020 11.85 11.99 11.55 11.70 121,800 -0.07(-0.59%)
Oct 08, 2020 11.45 11.85 11.35 11.77 123,748 +0.42(+3.70%)
Oct 07, 2020 11.10 11.39 11.10 11.35 109,677 +0.27(+2.44%)
Oct 06, 2020 11.08 11.26 11.04 11.08 121,380 +0.01(+0.09%)
Oct 05, 2020 10.80 11.07 10.80 11.07 91,092 +0.41(+3.85%)
Oct 02, 2020 10.94 10.94 10.56 10.66 198,300 -0.53(-4.74%)
Oct 01, 2020 11.22 11.34 11.06 11.19 212,509 +0.03(+0.27%)
Sep 30, 2020 10.75 11.25 10.75 11.16 284,708 +0.35(+3.24%)
Sep 29, 2020 10.53 10.87 10.52 10.81 185,423 +0.23(+2.17%)
Sep 28, 2020 9.950 10.58 9.900 10.58 159,649 +0.68(+6.87%)
Sep 25, 2020 10.00 10.09 9.780 9.900 302,200 -0.09(-0.90%)
Sep 24, 2020 10.18 10.26 9.990 9.990 172,854 -0.22(-2.15%)
Sep 23, 2020 10.63 10.68 10.20 10.21 308,620 -0.39(-3.68%)
Sep 22, 2020 10.36 10.61 10.36 10.60 161,120 +0.19(+1.83%)
Sep 21, 2020 10.40 10.57 10.22 10.41 224,768 -0.17(-1.61%)
Sep 18, 2020 10.24 10.64 10.22 10.58 181,200 +0.44(+4.34%)
Sep 17, 2020 10.08 10.28 9.860 10.14 158,721 -0.07(-0.69%)
Sep 16, 2020 10.49 10.51 10.16 10.21 244,633 -0.22(-2.11%)
Sep 15, 2020 10.66 10.80 10.43 10.43 132,072 -0.17(-1.60%)
Sep 14, 2020 10.68 10.78 10.53 10.60 132,566 +0.10(+0.95%)
Sep 11, 2020 10.54 10.62 10.28 10.50 156,600 +0.03(+0.29%)
Sep 10, 2020 11.08 11.15 10.39 10.47 184,960 -0.54(-4.90%)
Sep 09, 2020 10.99 11.10 10.81 11.01 137,661 +0.14(+1.29%)
Sep 08, 2020 11.44 11.49 10.82 10.87 284,172 -0.87(-7.41%)
Sep 04, 2020 11.60 11.82 11.25 11.74 349,300 +0.05(+0.43%)
Sep 03, 2020 12.34 12.34 11.53 11.69 319,305 -0.82(-6.55%)
Sep 02, 2020 12.41 12.59 12.18 12.51 136,110 -0.01(-0.08%)
Sep 01, 2020 12.32 12.55 12.07 12.52 159,855 +0.12(+0.97%)
Aug 31, 2020 12.62 12.63 12.28 12.40 113,636 -0.16(-1.27%)
Aug 28, 2020 12.37 12.59 12.33 12.56 114,300 +0.24(+1.95%)
Aug 27, 2020 12.63 12.71 12.16 12.32 208,894 -0.31(-2.45%)
Aug 26, 2020 12.66 12.83 12.58 12.63 148,889 -0.05(-0.39%)
Aug 25, 2020 12.74 12.81 12.41 12.68 179,009 -0.03(-0.24%)
Aug 24, 2020 12.92 13.08 12.62 12.71 308,751 -0.15(-1.17%)
Aug 21, 2020 13.02 13.05 12.63 12.86 220,100 -0.31(-2.35%)
Aug 20, 2020 13.40 13.43 13.09 13.17 136,540 -0.28(-2.08%)
Aug 19, 2020 13.29 13.57 13.29 13.45 151,617 +0.15(+1.13%)
Aug 18, 2020 13.50 13.66 13.25 13.30 136,901 -0.30(-2.21%)
Aug 17, 2020 13.41 13.65 13.41 13.60 167,933 +0.15(+1.12%)
Aug 14, 2020 13.45 13.53 13.25 13.45 170,200 -0.05(-0.37%)
Aug 13, 2020 13.09 13.68 13.01 13.50 332,750 +0.31(+2.35%)
Aug 12, 2020 13.00 13.20 12.77 13.19 263,821 +0.27(+2.09%)
Aug 11, 2020 12.61 13.11 12.51 12.92 395,811 +0.37(+2.95%)
Aug 10, 2020 12.90 13.09 12.32 12.55 252,937 -0.37(-2.86%)
Aug 07, 2020 12.39 13.02 12.35 12.92 237,300 +0.57(+4.62%)
Aug 06, 2020 13.26 13.26 11.53 12.35 694,592 -0.65(-5.00%)
Aug 05, 2020 13.22 13.36 12.96 13.00 327,341 -0.18(-1.37%)
Aug 04, 2020 12.93 13.49 12.93 13.18 241,735 +0.25(+1.93%)
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.