Sierra Wireless IN (NQ: SWIR )

16.08 USD +0.17 (+1.07%)
Streaming Delayed Price Updated: 12:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.100 5.450 5.060 5.450 52,500 +0.37(+7.28%)
Nov 27, 2002 5.070 5.130 4.880 5.080 64,500 +0.13(+2.63%)
Nov 26, 2002 4.900 5.090 4.900 4.950 61,600 +0.08(+1.64%)
Nov 25, 2002 4.660 5.130 4.660 4.870 129,200 +0.19(+4.04%)
Nov 22, 2002 4.690 4.760 4.420 4.681 61,300 +0.09(+1.98%)
Nov 21, 2002 4.730 4.800 4.590 4.590 100,600 +0.00(+0.00%)
Nov 20, 2002 4.300 4.710 4.300 4.590 88,700 +0.24(+5.52%)
Nov 19, 2002 4.260 4.419 4.250 4.350 31,500 +0.06(+1.43%)
Nov 18, 2002 4.060 4.450 4.060 4.288 75,000 +0.24(+6.02%)
Nov 15, 2002 4.140 4.140 4.000 4.045 27,100 -0.03(-0.64%)
Nov 14, 2002 4.200 4.270 3.980 4.071 66,400 -0.03(-0.71%)
Nov 13, 2002 3.960 4.150 3.910 4.100 103,200 +0.11(+2.76%)
Nov 12, 2002 4.100 4.300 3.960 3.990 97,600 -0.13(-3.13%)
Nov 11, 2002 4.180 4.180 3.930 4.119 18,800 -0.08(-1.93%)
Nov 08, 2002 4.240 4.330 4.200 4.200 91,400 +0.03(+0.72%)
Nov 07, 2002 4.100 4.320 3.900 4.170 48,500 -0.10(-2.34%)
Nov 06, 2002 4.501 4.501 4.180 4.270 63,500 -0.18(-4.04%)
Nov 05, 2002 4.950 4.950 4.350 4.450 74,000 -0.48(-9.74%)
Nov 04, 2002 5.209 5.400 4.780 4.930 95,300 +0.03(+0.61%)
Nov 01, 2002 4.500 5.000 4.420 4.900 80,100 +0.39(+8.65%)
Oct 31, 2002 4.450 4.570 4.411 4.510 76,800 +0.01(+0.22%)
Oct 30, 2002 4.190 4.750 4.100 4.500 81,849 +0.31(+7.40%)
Oct 29, 2002 4.310 4.310 4.000 4.190 54,150 +0.01(+0.24%)
Oct 28, 2002 4.050 4.400 3.910 4.180 152,215 +0.41(+10.88%)
Oct 25, 2002 3.890 3.900 3.550 3.770 74,767 +0.00(+0.00%)
Oct 24, 2002 3.650 3.940 3.500 3.770 170,030 +0.32(+9.28%)
Oct 23, 2002 3.090 3.950 3.050 3.450 304,867 +0.70(+25.45%)
Oct 22, 2002 2.380 2.910 2.310 2.750 41,100 +0.37(+15.55%)
Oct 21, 2002 2.110 2.380 2.110 2.380 27,600 +0.31(+14.98%)
Oct 18, 2002 2.060 2.100 2.030 2.070 17,900 -0.08(-3.68%)
Oct 17, 2002 2.169 2.170 2.149 2.149 6,800 +0.15(+7.45%)
Oct 16, 2002 2.000 2.090 1.950 2.000 20,800 -0.13(-6.10%)
Oct 15, 2002 2.000 2.240 2.000 2.130 48,600 +0.23(+12.11%)
Oct 14, 2002 2.190 2.190 1.900 1.900 1,100 +0.03(+1.60%)
Oct 11, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Oct 10, 2002 1.750 1.880 1.750 1.870 1,700 +0.09(+5.06%)
Oct 09, 2002 1.810 2.030 1.779 1.780 39,600 -0.11(-5.82%)
Oct 08, 2002 1.780 1.900 1.680 1.890 27,500 +0.24(+14.55%)
Oct 07, 2002 1.700 1.770 1.600 1.650 10,600 -0.05(-2.94%)
Oct 04, 2002 1.860 1.860 1.690 1.700 2,100 -0.16(-8.62%)
Oct 03, 2002 2.009 2.009 1.860 1.860 9,300 -0.14(-6.98%)
Oct 02, 2002 1.850 2.020 1.850 2.000 5,400 +0.11(+5.80%)
Oct 01, 2002 1.880 1.900 1.870 1.890 1,800 +0.01(+0.55%)
Sep 30, 2002 1.900 1.929 1.860 1.880 13,400 -0.07(-3.59%)
Sep 27, 2002 1.880 2.000 1.880 1.950 800 +0.00(+0.00%)
Sep 26, 2002 1.680 1.950 1.680 1.950 6,300 +0.26(+15.38%)
Sep 25, 2002 1.720 1.730 1.690 1.690 14,700 +0.03(+1.73%)
Sep 24, 2002 1.650 1.750 1.650 1.661 8,200 -0.04(-2.28%)
Sep 23, 2002 1.830 1.830 1.700 1.700 23,400 -0.13(-7.10%)
Sep 20, 2002 1.900 1.900 1.540 1.830 41,400 -0.07(-3.61%)
Sep 19, 2002 1.910 1.950 1.890 1.899 11,600 -0.04(-2.13%)
Sep 18, 2002 2.100 2.100 1.900 1.940 15,500 -0.16(-7.62%)
Sep 17, 2002 2.240 2.339 2.080 2.100 20,200 -0.06(-2.78%)
Sep 16, 2002 2.240 2.240 2.160 2.160 10,600 -0.07(-3.14%)
Sep 13, 2002 2.400 2.420 2.000 2.230 603,000 -0.11(-4.70%)
Sep 12, 2002 2.650 2.650 2.340 2.340 51,500 -0.09(-3.66%)
Sep 11, 2002 3.020 3.020 2.321 2.429 1,400 -0.03(-1.26%)
Sep 10, 2002 3.030 3.030 2.460 2.460 6,300 -0.11(-4.28%)
Sep 09, 2002 2.579 2.660 2.550 2.570 19,800 -0.16(-5.86%)
Sep 06, 2002 2.840 2.840 2.600 2.730 4,900 +0.04(+1.49%)
Sep 05, 2002 2.979 2.979 2.650 2.690 5,600 -0.16(-5.61%)
Sep 04, 2002 3.099 3.099 2.820 2.850 7,500 +0.00(+0.00%)
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.