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 (%)
Feb 28, 2022 18.41 19.00 18.08 18.89 504,753 +0.44(+2.38%)
Feb 25, 2022 18.03 18.91 18.24 18.45 407,161 +0.37(+2.05%)
Feb 24, 2022 16.27 18.17 15.76 18.08 668,511 +1.23(+7.30%)
Feb 23, 2022 16.94 17.75 16.65 16.85 1,347,455 +2.30(+15.81%)
Feb 22, 2022 14.75 14.91 14.52 14.55 207,590 -0.30(-2.02%)
Feb 18, 2022 14.85 0 -0.38(-2.50%)
Feb 17, 2022 15.20 15.49 15.14 15.23 139,507 -0.17(-1.10%)
Feb 16, 2022 15.10 15.51 14.84 15.40 167,613 +0.31(+2.05%)
Feb 15, 2022 14.78 15.15 14.77 15.09 112,356 +0.53(+3.64%)
Feb 14, 2022 14.79 14.92 14.43 14.56 93,247 -0.16(-1.09%)
Feb 11, 2022 15.19 15.43 14.67 14.72 120,660 -0.39(-2.58%)
Feb 10, 2022 15.18 15.55 15.06 15.11 104,397 -0.32(-2.07%)
Feb 09, 2022 15.11 15.46 15.11 15.43 60,059 +0.41(+2.73%)
Feb 08, 2022 14.71 15.07 14.63 15.02 78,937 +0.32(+2.18%)
Feb 07, 2022 14.49 14.78 14.42 14.70 76,447 +0.13(+0.89%)
Feb 04, 2022 14.89 14.98 14.46 14.57 140,971 -0.35(-2.35%)
Feb 03, 2022 15.09 14.92 169,616 -0.32(-2.10%)
Feb 02, 2022 14.94 15.47 14.94 15.24 166,859 +0.38(+2.56%)
Feb 01, 2022 14.66 14.92 14.61 14.86 241,147 +0.20(+1.36%)
Jan 31, 2022 13.74 14.73 14.66 301,203 +0.88(+6.39%)
Jan 28, 2022 13.81 14.00 13.44 13.78 446,278 -0.11(-0.79%)
Jan 27, 2022 14.43 14.86 13.88 13.89 273,697 -0.37(-2.59%)
Jan 26, 2022 14.43 14.55 14.04 14.26 226,428 +0.01(+0.07%)
Jan 25, 2022 14.35 14.57 14.11 14.25 130,031 -0.29(-1.99%)
Jan 24, 2022 14.18 14.57 13.71 14.54 387,215 +0.04(+0.28%)
Jan 21, 2022 15.09 15.21 14.49 14.50 389,843 -0.69(-4.54%)
Jan 20, 2022 15.86 16.10 15.13 15.19 300,527 -0.54(-3.43%)
Jan 19, 2022 16.00 16.22 15.72 15.73 172,550 -0.18(-1.13%)
Jan 18, 2022 16.14 16.25 15.83 15.91 189,953 -0.56(-3.40%)
Jan 14, 2022 16.47 0 -0.43(-2.54%)
Jan 13, 2022 17.17 17.31 16.90 16.90 87,953 -0.16(-0.94%)
Jan 12, 2022 17.50 17.74 17.02 17.06 113,042 -0.30(-1.73%)
Jan 11, 2022 16.92 17.38 16.71 17.36 153,491 +0.38(+2.24%)
Jan 10, 2022 16.76 17.01 16.48 16.98 209,803 +0.06(+0.35%)
Jan 07, 2022 17.14 17.34 16.87 16.92 270,904 -0.17(-0.99%)
Jan 06, 2022 17.37 17.48 16.82 17.09 239,829 -0.15(-0.87%)
Jan 05, 2022 17.41 17.45 17.07 17.24 201,952 -0.08(-0.46%)
Jan 04, 2022 17.79 17.79 17.10 17.32 110,256 -0.37(-2.09%)
Jan 03, 2022 17.72 17.92 17.03 17.69 116,111 +0.07(+0.40%)
Dec 31, 2021 17.38 17.90 17.38 17.62 154,911 +0.24(+1.38%)
Dec 30, 2021 16.91 17.65 16.91 17.38 180,893 +0.41(+2.42%)
Dec 29, 2021 16.91 17.19 16.66 16.97 151,472 +0.06(+0.35%)
Dec 28, 2021 17.14 17.36 16.88 16.91 82,031 -0.36(-2.08%)
Dec 27, 2021 16.71 17.47 16.71 17.27 169,325 +0.36(+2.13%)
Dec 23, 2021 16.80 17.03 16.59 16.91 113,746 +0.11(+0.65%)
Dec 22, 2021 16.70 16.84 16.41 16.80 60,563 +0.09(+0.54%)
Dec 21, 2021 16.46 16.83 16.39 16.71 106,825 +0.43(+2.64%)
Dec 20, 2021 15.76 16.35 15.57 16.28 228,220 +0.18(+1.12%)
Dec 17, 2021 15.80 16.32 15.78 16.10 205,587 +0.10(+0.63%)
Dec 16, 2021 16.41 16.71 15.98 16.00 179,738 -0.22(-1.36%)
Dec 15, 2021 16.09 16.28 15.84 16.22 244,903 +0.03(+0.19%)
Dec 14, 2021 15.83 16.31 15.83 16.19 92,002 +0.15(+0.94%)
Dec 13, 2021 16.25 16.48 15.98 16.04 149,603 -0.36(-2.20%)
Dec 10, 2021 16.92 17.07 16.31 16.40 121,443 -0.35(-2.09%)
Dec 09, 2021 16.94 17.27 16.61 16.75 162,990 -0.24(-1.41%)
Dec 08, 2021 17.00 17.30 16.86 16.99 124,702 -0.04(-0.23%)
Dec 07, 2021 16.80 17.12 16.79 17.03 156,370 +0.50(+3.02%)
Dec 06, 2021 16.33 16.77 15.63 16.53 197,581 +0.30(+1.85%)
Dec 03, 2021 16.85 16.98 16.15 16.23 197,808 -0.62(-3.68%)
Dec 02, 2021 16.75 17.00 16.42 16.85 101,688 +0.09(+0.54%)
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.