Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.460 8.560 8.120 8.180 85,648 -0.26(-3.08%)
Nov 26, 2008 7.970 8.460 7.850 8.440 291,231 +0.30(+3.69%)
Nov 25, 2008 7.960 8.360 7.880 8.140 296,637 +0.11(+1.37%)
Nov 24, 2008 7.680 8.240 7.670 8.030 342,308 +0.35(+4.56%)
Nov 21, 2008 7.560 7.830 7.500 7.680 279,252 +0.17(+2.26%)
Nov 20, 2008 7.400 7.800 7.090 7.510 587,469 +0.00(+0.00%)
Nov 19, 2008 7.930 7.990 7.420 7.510 168,522 -0.48(-6.01%)
Nov 18, 2008 7.910 8.050 7.620 7.990 172,102 +0.08(+1.01%)
Nov 17, 2008 7.880 8.010 7.580 7.910 172,950 +0.03(+0.38%)
Nov 14, 2008 8.130 8.200 7.880 7.880 164,872 -0.29(-3.55%)
Nov 13, 2008 8.030 8.180 7.690 8.170 387,356 +0.11(+1.36%)
Nov 12, 2008 8.110 8.330 7.970 8.060 275,898 -0.20(-2.42%)
Nov 11, 2008 8.000 8.310 7.790 8.260 254,584 +0.28(+3.51%)
Nov 10, 2008 8.400 8.460 7.820 7.980 159,311 -0.32(-3.86%)
Nov 07, 2008 7.870 8.300 7.790 8.300 155,456 +0.64(+8.36%)
Nov 06, 2008 8.130 8.150 7.600 7.660 147,189 -0.50(-6.13%)
Nov 05, 2008 8.700 8.760 8.150 8.160 812,252 -0.65(-7.38%)
Nov 04, 2008 8.630 9.050 8.500 8.810 571,509 +0.23(+2.68%)
Nov 03, 2008 8.530 8.880 8.500 8.580 408,731 -0.17(-1.94%)
Oct 31, 2008 8.400 8.900 8.310 8.750 454,402 +0.31(+3.67%)
Oct 30, 2008 8.420 8.530 8.100 8.440 356,221 +0.35(+4.33%)
Oct 29, 2008 7.930 8.500 7.710 8.090 550,641 +0.58(+7.72%)
Oct 28, 2008 7.620 7.650 7.030 7.510 401,904 +0.05(+0.67%)
Oct 27, 2008 7.350 7.590 7.120 7.460 207,558 +0.12(+1.63%)
Oct 24, 2008 7.260 7.480 7.000 7.340 284,430 -0.40(-5.17%)
Oct 23, 2008 7.810 8.040 7.393 7.740 294,019 -0.07(-0.90%)
Oct 22, 2008 7.480 7.810 7.410 7.810 300,754 +0.06(+0.77%)
Oct 21, 2008 8.130 8.130 7.670 7.750 123,014 -0.35(-4.32%)
Oct 20, 2008 8.100 8.290 8.040 8.100 186,827 +0.10(+1.25%)
Oct 17, 2008 7.760 8.060 7.550 8.000 237,369 +0.13(+1.65%)
Oct 16, 2008 7.670 8.080 7.470 7.870 242,614 +0.26(+3.42%)
Oct 15, 2008 8.420 8.810 7.570 7.610 183,593 -0.96(-11.20%)
Oct 14, 2008 9.090 9.100 8.060 8.570 512,559 -0.28(-3.16%)
Oct 13, 2008 8.350 8.850 8.060 8.850 330,167 +0.95(+12.03%)
Oct 10, 2008 7.550 8.000 7.000 7.900 919,394 -0.06(-0.75%)
Oct 09, 2008 8.040 8.450 7.600 7.960 442,330 +0.03(+0.38%)
Oct 08, 2008 7.830 8.390 7.520 7.930 680,592 -0.04(-0.50%)
Oct 07, 2008 8.530 8.740 7.870 7.970 441,920 -0.53(-6.24%)
Oct 06, 2008 8.560 8.560 7.540 8.500 717,660 -0.25(-2.86%)
Oct 03, 2008 9.040 9.280 8.720 8.750 206,445 -0.24(-2.67%)
Oct 02, 2008 9.590 9.590 8.750 8.990 377,962 -0.77(-7.89%)
Oct 01, 2008 9.770 10.03 9.620 9.760 117,005 -0.21(-2.11%)
Sep 30, 2008 10.15 10.18 9.600 9.970 221,592 +0.03(+0.30%)
Sep 29, 2008 9.900 10.02 9.500 9.940 389,467 +0.02(+0.20%)
Sep 26, 2008 9.720 10.00 9.420 9.920 222,792 +0.05(+0.51%)
Sep 25, 2008 10.15 10.32 9.820 9.870 246,669 -0.25(-2.47%)
Sep 24, 2008 10.06 10.35 10.04 10.12 133,053 +0.05(+0.50%)
Sep 23, 2008 10.19 10.45 10.01 10.07 126,513 -0.13(-1.27%)
Sep 22, 2008 10.56 10.77 10.15 10.20 260,231 -0.27(-2.58%)
Sep 19, 2008 10.80 11.08 10.41 10.47 424,249 +0.06(+0.58%)
Sep 18, 2008 10.03 10.46 10.03 10.41 532,906 +0.49(+4.94%)
Sep 17, 2008 10.20 10.39 9.800 9.920 645,098 -0.32(-3.13%)
Sep 16, 2008 10.44 10.45 9.870 10.24 948,591 -0.38(-3.58%)
Sep 15, 2008 10.72 10.85 10.41 10.62 292,972 -0.37(-3.37%)
Sep 12, 2008 11.04 11.13 10.77 10.99 211,729 +0.07(+0.64%)
Sep 11, 2008 10.80 10.96 10.58 10.92 223,444 -0.07(-0.64%)
Sep 10, 2008 10.94 11.14 10.73 10.99 295,032 +0.12(+1.10%)
Sep 09, 2008 11.64 11.92 10.80 10.87 382,858 -0.80(-6.86%)
Sep 08, 2008 12.18 12.29 11.56 11.67 381,132 -0.22(-1.85%)
Sep 05, 2008 11.83 12.16 11.76 11.89 494,954 -0.08(-0.67%)
Sep 04, 2008 12.40 12.50 11.87 11.97 341,880 -0.42(-3.39%)
Sep 03, 2008 12.75 12.80 12.30 12.39 382,006 -0.41(-3.20%)
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.