Sierra Wireless IN (NQ: SWIR )

29.09 -0.11 (-0.38%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.70 15.70 15.70 0 -0.35(-2.18%)
Dec 29, 2016 16.20 16.25 16.00 16.05 148,216 -0.15(-0.93%)
Dec 28, 2016 16.05 16.45 16.05 16.20 192,795 +0.05(+0.31%)
Dec 27, 2016 16.00 16.40 16.00 16.15 156,273 +0.10(+0.62%)
Dec 23, 2016 16.05 16.05 16.05 0 -0.35(-2.13%)
Dec 22, 2016 16.25 16.65 16.20 16.40 248,583 +0.10(+0.61%)
Dec 21, 2016 16.15 16.50 16.15 16.30 190,207 +0.05(+0.31%)
Dec 20, 2016 16.45 16.67 16.15 16.25 207,996 -0.05(-0.31%)
Dec 19, 2016 16.10 16.75 15.96 16.30 258,817 +0.20(+1.24%)
Dec 16, 2016 16.30 16.50 16.05 16.10 254,571 -0.10(-0.62%)
Dec 15, 2016 16.05 16.50 15.85 16.20 263,773 -0.05(-0.31%)
Dec 14, 2016 16.20 16.30 15.95 16.25 246,492 -0.20(-1.22%)
Dec 13, 2016 16.30 16.45 16.25 16.45 178,152 +0.15(+0.92%)
Dec 12, 2016 16.30 16.45 16.20 16.30 168,278 +0.00(+0.00%)
Dec 09, 2016 16.20 16.50 16.20 16.30 187,444 +0.10(+0.62%)
Dec 08, 2016 15.90 16.45 15.86 16.20 387,604 +0.30(+1.89%)
Dec 07, 2016 15.50 15.90 15.35 15.90 174,946 +0.45(+2.91%)
Dec 06, 2016 15.25 15.60 15.20 15.45 179,378 +0.35(+2.32%)
Dec 05, 2016 15.50 15.60 15.07 15.10 209,529 -0.15(-0.98%)
Dec 02, 2016 15.00 15.35 14.85 15.25 167,403 +0.40(+2.69%)
Dec 01, 2016 15.25 15.45 14.75 14.85 258,691 -0.50(-3.26%)
Nov 30, 2016 15.45 15.65 15.35 15.35 254,995 +0.00(+0.00%)
Nov 29, 2016 15.00 15.60 14.85 15.35 204,739 +0.25(+1.66%)
Nov 28, 2016 15.60 15.60 15.10 15.10 268,168 -0.55(-3.51%)
Nov 25, 2016 15.80 15.90 15.40 15.65 110,780 -0.10(-0.63%)
Nov 23, 2016 15.75 15.75 15.75 0 -0.05(-0.32%)
Nov 22, 2016 16.05 16.20 15.65 15.80 207,087 -0.15(-0.94%)
Nov 21, 2016 16.00 16.20 15.75 15.95 242,842 +0.00(+0.00%)
Nov 18, 2016 15.40 16.20 15.40 15.95 230,631 +0.45(+2.90%)
Nov 17, 2016 15.95 16.25 15.40 15.50 342,735 -0.35(-2.21%)
Nov 16, 2016 15.35 16.00 15.35 15.85 307,862 +0.20(+1.28%)
Nov 15, 2016 15.40 15.85 15.00 15.65 352,090 +0.40(+2.62%)
Nov 14, 2016 15.50 15.80 15.12 15.25 192,058 -0.15(-0.97%)
Nov 11, 2016 15.05 15.65 14.95 15.40 339,387 +0.35(+2.33%)
Nov 10, 2016 14.70 15.20 14.70 15.05 301,430 +0.25(+1.69%)
Nov 09, 2016 14.75 14.89 14.35 14.80 411,836 -0.45(-2.95%)
Nov 08, 2016 14.70 15.35 14.62 15.25 290,445 +0.60(+4.10%)
Nov 07, 2016 14.70 15.45 14.50 14.65 394,173 +0.25(+1.74%)
Nov 04, 2016 13.60 14.55 13.25 14.40 866,080 +1.85(+14.74%)
Nov 03, 2016 12.75 12.75 12.30 12.55 426,470 -0.25(-1.95%)
Nov 02, 2016 13.25 13.30 12.70 12.80 213,385 -0.45(-3.40%)
Nov 01, 2016 13.60 13.70 13.10 13.25 172,146 -0.40(-2.93%)
Oct 31, 2016 13.45 13.90 13.37 13.65 108,386 +0.10(+0.74%)
Oct 28, 2016 13.40 13.90 13.36 13.55 176,203 +0.05(+0.37%)
Oct 27, 2016 13.50 13.65 13.50 13.50 170,800 -0.05(-0.37%)
Oct 26, 2016 13.80 13.93 13.50 13.55 219,247 -0.25(-1.81%)
Oct 25, 2016 13.85 14.00 13.65 13.80 156,285 -0.10(-0.72%)
Oct 24, 2016 13.60 14.00 13.60 13.90 185,213 +0.25(+1.83%)
Oct 21, 2016 13.30 13.75 13.25 13.65 185,655 +0.20(+1.49%)
Oct 20, 2016 13.65 13.70 13.45 13.45 121,382 -0.15(-1.10%)
Oct 19, 2016 13.50 13.75 13.42 13.60 88,400 +0.15(+1.12%)
Oct 18, 2016 13.40 13.52 13.25 13.45 137,546 +0.10(+0.75%)
Oct 17, 2016 13.55 13.65 13.30 13.35 144,758 -0.21(-1.55%)
Oct 14, 2016 13.65 13.78 13.52 13.56 123,114 +0.01(+0.07%)
Oct 13, 2016 13.43 13.66 13.22 13.55 130,683 -0.02(-0.15%)
Oct 12, 2016 13.50 13.74 13.34 13.57 222,219 -0.03(-0.22%)
Oct 11, 2016 13.86 14.00 13.55 13.60 159,672 -0.41(-2.93%)
Oct 10, 2016 13.98 14.25 13.98 14.01 109,965 +0.06(+0.43%)
Oct 07, 2016 13.94 14.08 13.78 13.95 181,655 -0.04(-0.29%)
Oct 06, 2016 14.08 14.14 13.77 13.99 223,797 -0.19(-1.34%)
Oct 05, 2016 14.17 14.27 13.99 14.18 156,542 +0.12(+0.85%)
Oct 04, 2016 13.86 14.15 13.82 14.06 149,107 +0.13(+0.93%)
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.