Sierra Wireless IN (NQ: SWIR )

29.11 -0.09 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.30 18.40 17.11 18.16 763,402 +0.63(+3.59%)
Nov 26, 2003 18.36 18.85 16.91 17.53 3,199,804 -0.88(-4.78%)
Nov 25, 2003 20.62 20.62 18.38 18.41 2,375,415 -2.03(-9.94%)
Nov 24, 2003 20.99 21.00 20.27 20.44 557,767 +0.19(+0.94%)
Nov 21, 2003 20.37 20.90 19.99 20.25 937,883 -0.12(-0.59%)
Nov 20, 2003 19.76 21.36 19.76 20.37 1,849,071 +0.58(+2.93%)
Nov 19, 2003 20.59 20.81 19.75 19.79 1,024,027 -0.61(-2.98%)
Nov 18, 2003 18.74 20.59 18.71 20.40 3,071,011 +1.66(+8.85%)
Nov 17, 2003 18.50 18.76 17.10 18.74 1,336,530 -0.01(-0.05%)
Nov 14, 2003 18.39 19.23 18.20 18.75 940,942 +0.36(+1.96%)
Nov 13, 2003 18.40 19.44 18.00 18.39 2,114,200 +0.14(+0.77%)
Nov 12, 2003 16.60 18.47 16.47 18.25 1,910,598 +1.64(+9.87%)
Nov 11, 2003 16.35 16.95 16.15 16.61 2,137,860 +0.06(+0.36%)
Nov 10, 2003 16.95 17.12 16.29 16.55 708,797 -0.45(-2.65%)
Nov 07, 2003 17.00 17.75 16.91 17.00 545,293 +0.11(+0.65%)
Nov 06, 2003 15.84 16.99 15.84 16.89 736,562 +0.96(+5.99%)
Nov 05, 2003 15.74 16.04 15.17 15.94 473,130 -0.19(-1.15%)
Nov 04, 2003 17.00 17.95 15.74 16.12 1,371,707 -1.16(-6.71%)
Nov 03, 2003 16.92 17.30 16.84 17.28 571,216 +0.52(+3.10%)
Oct 31, 2003 16.56 16.92 16.35 16.76 242,001 +0.01(+0.06%)
Oct 30, 2003 16.43 17.00 16.51 16.75 387,786 +0.32(+1.95%)
Oct 29, 2003 16.54 17.05 16.16 16.43 357,032 -0.44(-2.61%)
Oct 28, 2003 16.75 17.45 16.50 16.87 651,387 +0.49(+2.99%)
Oct 27, 2003 14.55 16.38 14.20 16.38 677,400 +1.79(+12.28%)
Oct 24, 2003 14.54 14.75 14.10 14.59 536,200 -0.20(-1.37%)
Oct 23, 2003 14.75 16.07 14.15 14.79 1,480,800 -2.08(-12.33%)
Oct 22, 2003 17.76 18.04 16.37 16.87 838,200 -1.07(-5.96%)
Oct 21, 2003 18.19 18.49 17.73 17.94 369,173 -0.35(-1.91%)
Oct 20, 2003 18.70 18.70 17.71 18.29 473,000 -0.42(-2.24%)
Oct 17, 2003 18.45 18.98 18.41 18.71 446,425 +0.14(+0.75%)
Oct 16, 2003 18.43 18.74 18.31 18.57 380,410 +0.14(+0.77%)
Oct 15, 2003 19.09 19.10 18.30 18.43 569,579 -0.42(-2.23%)
Oct 14, 2003 17.55 18.87 17.50 18.85 585,688 +0.90(+5.01%)
Oct 13, 2003 18.99 18.99 17.60 17.95 925,626 -0.95(-5.03%)
Oct 10, 2003 18.18 18.98 18.04 18.90 924,024 +0.92(+5.12%)
Oct 09, 2003 17.75 18.30 17.62 17.98 1,330,435 +0.86(+5.02%)
Oct 08, 2003 17.36 18.34 16.85 17.12 1,883,847 +0.54(+3.26%)
Oct 07, 2003 15.20 16.67 15.01 16.58 1,044,784 +1.43(+9.44%)
Oct 06, 2003 14.65 15.30 14.40 15.15 535,699 +0.76(+5.29%)
Oct 03, 2003 15.44 15.44 14.30 14.39 665,003 -0.41(-2.78%)
Oct 02, 2003 14.00 15.02 13.64 14.80 756,343 +1.08(+7.87%)
Oct 01, 2003 13.10 14.00 13.00 13.72 426,084 +0.77(+5.94%)
Sep 30, 2003 13.00 13.34 12.75 12.95 636,137 -0.31(-2.33%)
Sep 29, 2003 13.45 13.80 12.84 13.26 386,138 -0.09(-0.67%)
Sep 26, 2003 13.70 13.99 13.00 13.35 445,335 -0.44(-3.19%)
Sep 25, 2003 14.54 14.57 13.00 13.79 490,368 -0.44(-3.06%)
Sep 24, 2003 15.25 15.49 13.75 14.22 1,118,624 -0.47(-3.23%)
Sep 23, 2003 13.15 14.87 13.11 14.70 960,263 +1.58(+12.04%)
Sep 22, 2003 13.30 13.80 13.05 13.12 677,213 -0.55(-4.02%)
Sep 19, 2003 11.99 13.75 11.95 13.67 2,233,197 +1.68(+14.01%)
Sep 18, 2003 12.00 12.27 11.87 11.99 137,502 +0.01(+0.08%)
Sep 17, 2003 11.95 12.23 11.90 11.98 123,016 +0.15(+1.27%)
Sep 16, 2003 11.95 12.08 11.75 11.83 108,540 +0.07(+0.60%)
Sep 15, 2003 11.69 12.12 11.62 11.76 255,400 +0.18(+1.55%)
Sep 12, 2003 11.56 11.69 11.40 11.58 132,800 +0.13(+1.14%)
Sep 11, 2003 11.50 11.80 11.33 11.45 227,200 -0.11(-0.95%)
Sep 10, 2003 11.99 12.25 11.53 11.56 470,100 -0.42(-3.51%)
Sep 09, 2003 11.45 12.80 11.40 11.98 1,308,000 +0.68(+6.01%)
Sep 08, 2003 9.890 11.36 9.890 11.30 643,800 +1.39(+14.04%)
Sep 05, 2003 10.25 10.51 9.700 9.910 350,300 -0.49(-4.71%)
Sep 04, 2003 10.49 10.72 10.37 10.40 266,800 +0.00(+0.00%)
Sep 03, 2003 10.16 10.60 10.15 10.40 544,300 +0.25(+2.46%)
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.