Sierra Wireless IN (NQ: SWIR )

21.02 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.05 12.36 12.03 12.20 396,576 +0.06(+0.49%)
Oct 30, 2006 12.12 12.21 11.92 12.14 454,246 -0.08(-0.65%)
Oct 27, 2006 12.34 12.50 11.71 12.22 2,715,393 -1.46(-10.67%)
Oct 26, 2006 13.73 13.76 13.29 13.68 1,015,554 -0.03(-0.22%)
Oct 25, 2006 13.03 13.81 13.01 13.71 759,602 +0.67(+5.14%)
Oct 24, 2006 13.23 13.34 12.98 13.04 527,352 -0.29(-2.18%)
Oct 23, 2006 13.00 13.50 13.00 13.33 505,337 +0.36(+2.78%)
Oct 20, 2006 13.00 13.19 12.91 12.97 160,241 -0.03(-0.23%)
Oct 19, 2006 12.67 13.12 12.60 13.00 256,229 +0.34(+2.69%)
Oct 18, 2006 12.89 13.18 12.62 12.66 543,597 -0.20(-1.56%)
Oct 17, 2006 13.09 13.09 12.70 12.86 514,878 -0.36(-2.72%)
Oct 16, 2006 13.29 13.61 13.05 13.22 595,430 -0.07(-0.53%)
Oct 13, 2006 12.75 13.50 12.65 13.29 773,835 +0.55(+4.32%)
Oct 12, 2006 12.45 12.81 12.45 12.74 562,303 +0.38(+3.07%)
Oct 11, 2006 11.72 12.47 11.72 12.36 570,380 +0.56(+4.75%)
Oct 10, 2006 11.38 11.80 11.38 11.80 374,074 +0.38(+3.33%)
Oct 09, 2006 11.50 11.56 11.35 11.42 138,696 -0.08(-0.70%)
Oct 06, 2006 11.38 11.63 11.37 11.50 333,132 +0.03(+0.26%)
Oct 05, 2006 11.69 11.92 11.34 11.47 1,500,216 -0.15(-1.29%)
Oct 04, 2006 11.40 11.70 11.39 11.62 320,892 +0.19(+1.66%)
Oct 03, 2006 11.34 11.54 11.21 11.43 337,205 -0.04(-0.35%)
Oct 02, 2006 11.45 11.55 11.21 11.47 386,837 +0.01(+0.09%)
Sep 29, 2006 11.55 11.82 11.21 11.46 1,047,387 -0.12(-1.04%)
Sep 28, 2006 11.32 11.77 10.97 11.58 4,220,823 -1.02(-8.10%)
Sep 27, 2006 12.34 12.65 12.32 12.60 390,079 +0.20(+1.61%)
Sep 26, 2006 12.61 12.61 12.32 12.40 393,914 -0.15(-1.20%)
Sep 25, 2006 12.70 12.78 12.36 12.55 429,081 -0.10(-0.79%)
Sep 22, 2006 12.61 12.75 12.47 12.65 291,221 +0.16(+1.28%)
Sep 21, 2006 12.50 12.69 12.20 12.49 454,501 +0.07(+0.56%)
Sep 20, 2006 12.02 12.62 12.00 12.42 946,236 +0.57(+4.81%)
Sep 19, 2006 11.72 12.09 11.60 11.85 412,704 +0.20(+1.72%)
Sep 18, 2006 11.93 11.98 11.57 11.65 339,630 -0.11(-0.94%)
Sep 15, 2006 11.75 11.85 11.50 11.76 255,635 +0.05(+0.43%)
Sep 14, 2006 11.95 12.06 11.63 11.71 299,070 -0.24(-2.01%)
Sep 13, 2006 11.49 12.05 11.49 11.95 454,285 +0.46(+4.00%)
Sep 12, 2006 11.04 11.50 11.02 11.49 455,106 +0.46(+4.17%)
Sep 11, 2006 11.27 11.38 11.03 11.03 380,806 -0.33(-2.90%)
Sep 08, 2006 11.20 11.46 11.05 11.36 417,333 +0.14(+1.25%)
Sep 07, 2006 11.06 11.35 10.58 11.22 773,100 +0.16(+1.45%)
Sep 06, 2006 11.42 11.70 11.05 11.06 864,893 -0.39(-3.41%)
Sep 05, 2006 11.41 11.54 11.32 11.45 660,170 -0.04(-0.35%)
Sep 01, 2006 11.70 11.70 11.38 11.49 320,822 -0.14(-1.20%)
Aug 31, 2006 11.62 11.77 11.59 11.63 227,680 -0.07(-0.60%)
Aug 30, 2006 11.76 11.88 11.66 11.70 394,538 -0.02(-0.17%)
Aug 29, 2006 11.98 12.01 11.63 11.72 449,614 -0.18(-1.51%)
Aug 28, 2006 12.09 12.21 11.78 11.90 486,786 -0.12(-1.00%)
Aug 25, 2006 12.02 12.10 11.93 12.02 267,870 -0.07(-0.58%)
Aug 24, 2006 12.59 12.59 12.07 12.09 304,589 -0.32(-2.58%)
Aug 23, 2006 12.49 12.87 12.40 12.41 333,432 -0.12(-0.96%)
Aug 22, 2006 12.38 12.59 12.30 12.53 238,885 +0.05(+0.40%)
Aug 21, 2006 12.56 12.62 12.37 12.48 213,000 -0.08(-0.64%)
Aug 18, 2006 12.70 12.80 12.36 12.56 329,731 -0.15(-1.18%)
Aug 17, 2006 12.36 12.84 12.36 12.71 1,011,064 +0.26(+2.09%)
Aug 16, 2006 12.22 12.53 12.12 12.45 645,227 +0.33(+2.72%)
Aug 15, 2006 11.64 12.16 11.64 12.12 608,809 +0.64(+5.57%)
Aug 14, 2006 11.19 11.65 11.01 11.48 606,327 +0.32(+2.87%)
Aug 11, 2006 11.11 11.26 11.03 11.16 237,994 -0.03(-0.27%)
Aug 10, 2006 11.25 11.35 10.97 11.19 866,864 -0.15(-1.32%)
Aug 09, 2006 11.59 11.80 11.23 11.34 401,328 -0.23(-1.99%)
Aug 08, 2006 11.73 11.94 11.53 11.57 367,435 -0.17(-1.45%)
Aug 07, 2006 11.76 11.81 11.50 11.74 192,922 -0.10(-0.84%)
Aug 04, 2006 12.08 12.17 11.77 11.84 404,921 -0.15(-1.25%)
Aug 03, 2006 12.33 12.33 11.95 11.99 668,210 -0.35(-2.84%)
Aug 02, 2006 12.45 12.73 12.29 12.34 602,483 -0.20(-1.59%)
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.