Sierra Wireless IN (NQ: SWIR )

30.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.640 8.900 8.600 8.810 122,800 +0.16(+1.85%)
Nov 27, 2019 8.560 8.650 8.470 8.650 248,500 +0.12(+1.41%)
Nov 26, 2019 8.840 8.840 8.480 8.530 310,975 -0.24(-2.74%)
Nov 25, 2019 8.930 8.980 8.740 8.770 270,748 -0.14(-1.57%)
Nov 22, 2019 8.610 9.000 8.580 8.910 527,700 +0.30(+3.48%)
Nov 21, 2019 8.510 8.630 8.390 8.610 333,127 +0.02(+0.23%)
Nov 20, 2019 8.450 8.740 8.360 8.590 579,747 +0.08(+0.94%)
Nov 19, 2019 8.100 8.550 8.100 8.510 534,167 +0.41(+5.06%)
Nov 18, 2019 8.030 8.130 8.010 8.100 504,079 +0.09(+1.12%)
Nov 15, 2019 7.740 8.050 7.730 8.010 403,600 +0.28(+3.62%)
Nov 14, 2019 7.990 8.060 7.720 7.730 372,682 -0.29(-3.62%)
Nov 13, 2019 8.000 8.120 7.810 8.020 473,361 +0.00(+0.00%)
Nov 12, 2019 8.140 8.230 7.960 8.020 461,444 -0.14(-1.72%)
Nov 11, 2019 8.340 8.350 8.160 8.160 381,214 -0.30(-3.55%)
Nov 08, 2019 8.730 8.790 8.375 8.460 685,500 -0.32(-3.64%)
Nov 07, 2019 8.900 8.931 8.430 8.780 832,871 -0.14(-1.57%)
Nov 06, 2019 9.500 9.650 8.910 8.920 2,116,758 -2.36(-20.92%)
Nov 05, 2019 11.76 11.81 11.24 11.28 644,015 -0.47(-4.00%)
Nov 04, 2019 11.45 11.82 11.41 11.75 423,471 +0.38(+3.34%)
Nov 01, 2019 11.09 11.41 11.02 11.37 170,400 +0.31(+2.80%)
Oct 31, 2019 11.01 11.18 10.93 11.06 185,237 +0.07(+0.64%)
Oct 30, 2019 11.10 11.12 10.91 10.99 166,294 -0.15(-1.35%)
Oct 29, 2019 11.07 11.16 11.03 11.14 123,402 +0.07(+0.63%)
Oct 28, 2019 11.06 11.22 10.96 11.07 160,970 +0.08(+0.73%)
Oct 25, 2019 10.84 11.09 10.80 10.99 146,000 +0.11(+1.01%)
Oct 24, 2019 10.92 11.03 10.81 10.88 173,582 -0.11(-1.00%)
Oct 23, 2019 11.05 11.05 10.91 10.99 82,423 -0.08(-0.72%)
Oct 22, 2019 11.05 11.11 10.94 11.07 128,085 +0.03(+0.27%)
Oct 21, 2019 11.10 11.26 10.95 11.04 154,143 -0.09(-0.76%)
Oct 18, 2019 11.26 11.35 11.03 11.12 150,300 -0.12(-1.02%)
Oct 17, 2019 10.78 11.25 10.71 11.24 498,758 +0.59(+5.54%)
Oct 16, 2019 10.56 10.75 10.52 10.65 126,241 +0.04(+0.38%)
Oct 15, 2019 10.62 10.73 10.58 10.61 70,377 +0.03(+0.28%)
Oct 14, 2019 10.65 10.70 10.52 10.58 61,339 -0.10(-0.94%)
Oct 11, 2019 10.67 10.90 10.62 10.68 130,600 +0.10(+0.95%)
Oct 10, 2019 10.48 10.62 10.42 10.58 100,704 +0.09(+0.81%)
Oct 09, 2019 10.37 10.57 10.37 10.49 119,274 +0.16(+1.60%)
Oct 08, 2019 10.39 10.47 10.31 10.33 135,521 -0.15(-1.43%)
Oct 07, 2019 10.52 10.59 10.41 10.48 91,394 -0.04(-0.38%)
Oct 04, 2019 10.31 10.52 10.31 10.52 89,900 +0.22(+2.14%)
Oct 03, 2019 10.19 10.39 10.11 10.30 158,880 +0.07(+0.68%)
Oct 02, 2019 10.28 10.33 10.05 10.23 184,226 -0.13(-1.25%)
Oct 01, 2019 10.74 10.79 10.34 10.36 141,405 -0.34(-3.18%)
Sep 30, 2019 10.78 10.86 10.66 10.70 131,956 -0.05(-0.47%)
Sep 27, 2019 10.90 10.97 10.71 10.75 77,500 -0.10(-0.92%)
Sep 26, 2019 11.03 11.05 10.72 10.85 84,083 -0.19(-1.72%)
Sep 25, 2019 10.90 11.06 10.80 11.04 84,375 +0.15(+1.38%)
Sep 24, 2019 11.16 11.25 10.73 10.89 191,988 -0.24(-2.16%)
Sep 23, 2019 11.16 11.27 10.93 11.13 131,321 -0.13(-1.15%)
Sep 20, 2019 11.32 11.38 10.96 11.26 235,400 -0.06(-0.53%)
Sep 19, 2019 11.15 11.53 11.11 11.32 161,485 +0.21(+1.89%)
Sep 18, 2019 11.20 11.27 10.90 11.11 186,669 -0.09(-0.80%)
Sep 17, 2019 11.37 11.37 11.10 11.20 110,759 -0.22(-1.93%)
Sep 16, 2019 11.25 11.50 11.13 11.42 191,901 +0.13(+1.15%)
Sep 13, 2019 11.48 11.55 11.28 11.29 116,900 -0.14(-1.22%)
Sep 12, 2019 11.51 11.56 11.36 11.43 115,830 -0.11(-0.95%)
Sep 11, 2019 11.31 11.57 11.21 11.54 132,622 +0.23(+2.03%)
Sep 10, 2019 10.76 11.39 10.76 11.31 298,401 +0.53(+4.92%)
Sep 09, 2019 10.71 10.86 10.65 10.78 157,711 +0.08(+0.75%)
Sep 06, 2019 10.84 10.90 10.70 10.70 92,900 -0.07(-0.65%)
Sep 05, 2019 10.66 10.89 10.66 10.77 126,994 +0.25(+2.38%)
Sep 04, 2019 10.89 11.00 10.50 10.52 199,132 -0.30(-2.77%)
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.