Sierra Wireless IN (NQ: SWIR )

22.60 -0.80 (-3.42%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.77 27.40 26.34 27.38 573,542 +0.68(+2.55%)
Oct 30, 2014 26.51 26.98 26.30 26.70 302,757 -0.04(-0.15%)
Oct 29, 2014 26.83 26.98 26.49 26.74 398,321 -0.09(-0.34%)
Oct 28, 2014 26.43 27.10 25.95 26.83 565,093 +0.33(+1.25%)
Oct 27, 2014 26.60 26.68 26.57 26.50 365,279 -0.07(-0.26%)
Oct 24, 2014 26.47 26.75 26.25 26.57 224,568 +0.04(+0.15%)
Oct 23, 2014 26.28 26.79 26.00 26.53 394,855 +0.72(+2.79%)
Oct 22, 2014 26.79 27.15 25.75 25.81 509,919 -0.98(-3.66%)
Oct 21, 2014 26.46 27.05 26.26 26.79 530,511 +0.66(+2.53%)
Oct 20, 2014 25.69 26.16 25.69 26.13 461,374 +0.44(+1.71%)
Oct 17, 2014 25.87 27.04 25.32 25.69 618,218 +0.28(+1.10%)
Oct 16, 2014 23.95 25.65 23.95 25.41 563,615 +0.92(+3.76%)
Oct 15, 2014 23.37 24.73 22.65 24.49 948,524 +0.78(+3.29%)
Oct 14, 2014 22.81 24.46 22.75 23.71 927,230 +0.90(+3.95%)
Oct 13, 2014 24.06 24.63 22.79 22.81 651,283 -1.25(-5.20%)
Oct 10, 2014 24.49 24.76 23.34 24.06 1,111,292 -0.80(-3.22%)
Oct 09, 2014 25.68 25.69 24.76 24.86 506,322 -1.00(-3.87%)
Oct 08, 2014 24.90 25.89 24.17 25.86 655,460 +0.73(+2.90%)
Oct 07, 2014 25.80 25.98 25.10 25.13 531,416 -0.83(-3.20%)
Oct 06, 2014 27.05 27.17 25.93 25.96 450,438 -0.53(-2.00%)
Oct 03, 2014 26.15 27.06 26.15 26.49 696,040 +0.72(+2.79%)
Oct 02, 2014 25.44 25.90 24.65 25.77 711,958 +0.18(+0.70%)
Oct 01, 2014 26.55 26.90 25.27 25.59 739,711 -1.15(-4.30%)
Sep 30, 2014 27.76 27.85 26.63 26.74 450,353 -0.88(-3.19%)
Sep 29, 2014 26.87 27.89 26.40 27.62 712,047 +0.50(+1.84%)
Sep 26, 2014 26.60 27.20 26.50 27.12 432,665 +0.64(+2.42%)
Sep 25, 2014 27.92 28.04 26.10 26.48 829,403 -1.38(-4.95%)
Sep 24, 2014 27.25 28.04 27.07 27.86 416,960 +0.59(+2.16%)
Sep 23, 2014 27.51 28.10 27.21 27.27 633,079 -0.55(-1.98%)
Sep 22, 2014 29.13 29.22 27.23 27.82 1,088,441 -1.51(-5.15%)
Sep 19, 2014 30.53 30.55 28.81 29.33 1,012,236 -1.12(-3.68%)
Sep 18, 2014 30.15 30.55 29.64 30.45 670,816 +0.72(+2.42%)
Sep 17, 2014 29.30 30.45 29.25 29.73 729,453 +0.43(+1.47%)
Sep 16, 2014 28.68 29.51 28.40 29.30 590,222 +0.57(+1.98%)
Sep 15, 2014 29.75 30.01 28.70 28.73 585,419 -0.96(-3.23%)
Sep 12, 2014 29.85 30.12 29.34 29.69 576,573 -0.03(-0.10%)
Sep 11, 2014 28.75 29.79 28.52 29.72 685,439 +1.04(+3.63%)
Sep 10, 2014 28.86 28.97 27.67 28.68 924,136 -0.06(-0.21%)
Sep 09, 2014 29.44 29.55 28.56 28.74 689,379 -0.65(-2.21%)
Sep 08, 2014 29.46 29.88 28.92 29.39 711,461 +0.08(+0.27%)
Sep 05, 2014 28.52 29.35 28.52 29.31 575,570 +0.79(+2.77%)
Sep 04, 2014 28.45 29.23 28.40 28.52 764,852 +0.13(+0.46%)
Sep 03, 2014 29.26 30.00 28.29 28.39 1,367,031 -0.73(-2.51%)
Sep 02, 2014 28.93 29.13 28.30 29.12 1,128,453 +1.11(+3.96%)
Aug 29, 2014 27.47 28.01 28.01 28.01 1,021,800 +0.74(+2.71%)
Aug 28, 2014 27.86 27.99 26.05 27.27 1,840,834 -0.89(-3.16%)
Aug 27, 2014 28.83 28.85 27.90 28.16 833,396 +0.09(+0.32%)
Aug 26, 2014 27.35 28.33 27.07 28.07 923,660 +0.90(+3.31%)
Aug 25, 2014 27.85 28.35 27.16 27.17 1,223,635 -0.35(-1.27%)
Aug 22, 2014 26.59 27.56 26.17 27.52 973,214 +1.15(+4.36%)
Aug 21, 2014 26.45 26.60 25.90 26.37 850,487 +0.08(+0.30%)
Aug 20, 2014 25.60 27.10 25.40 26.29 1,690,995 +0.89(+3.50%)
Aug 19, 2014 24.55 25.86 24.55 25.40 1,481,379 +0.95(+3.89%)
Aug 18, 2014 24.00 24.75 23.44 24.45 950,180 +0.93(+3.95%)
Aug 15, 2014 23.00 23.86 22.16 23.52 1,035,948 +0.63(+2.75%)
Aug 14, 2014 23.05 23.15 22.88 22.89 374,249 -0.12(-0.52%)
Aug 13, 2014 22.65 23.14 22.65 23.01 413,003 +0.47(+2.09%)
Aug 12, 2014 22.36 22.65 22.27 22.54 299,671 +0.07(+0.31%)
Aug 11, 2014 22.06 22.60 22.00 22.47 542,911 +0.63(+2.88%)
Aug 08, 2014 21.71 22.25 21.60 21.84 443,272 +0.04(+0.18%)
Aug 07, 2014 21.83 22.47 21.56 21.80 717,974 +0.00(+0.00%)
Aug 06, 2014 20.05 21.84 20.02 21.80 949,347 +1.57(+7.76%)
Aug 05, 2014 20.44 20.44 20.00 20.23 309,952 -0.32(-1.56%)
Aug 04, 2014 20.17 20.70 20.09 20.55 517,859 +0.46(+2.29%)
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.