Sierra Wireless IN (NQ: SWIR )

16.58 USD -0.27 (-1.60%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 39.31 39.31 37.54 37.56 468,779 -1.58(-4.04%)
Feb 26, 2015 38.46 39.44 38.12 39.14 531,719 +0.72(+1.87%)
Feb 25, 2015 38.06 38.45 37.71 38.42 481,110 +0.25(+0.65%)
Feb 24, 2015 37.66 38.32 37.12 38.17 502,294 +0.33(+0.87%)
Feb 23, 2015 37.77 38.00 36.75 37.84 582,788 +0.07(+0.19%)
Feb 20, 2015 37.15 38.00 36.54 37.77 489,840 +0.30(+0.80%)
Feb 19, 2015 37.07 37.82 36.06 37.47 579,469 -0.14(-0.37%)
Feb 18, 2015 38.18 38.24 37.33 37.61 553,031 -0.66(-1.72%)
Feb 17, 2015 37.65 38.32 37.14 38.27 735,772 +0.82(+2.19%)
Feb 13, 2015 37.60 37.45 37.45 37.45 758,100 +0.12(+0.32%)
Feb 12, 2015 35.46 37.49 34.90 37.33 1,017,343 +2.45(+7.02%)
Feb 11, 2015 34.30 35.55 34.15 34.88 891,171 +0.77(+2.26%)
Feb 10, 2015 32.39 34.47 32.24 34.11 1,009,097 +1.82(+5.64%)
Feb 09, 2015 34.14 34.19 31.93 32.29 1,284,204 -0.59(-1.79%)
Feb 06, 2015 37.40 38.31 31.63 32.88 3,359,674 -4.51(-12.06%)
Feb 05, 2015 39.41 39.57 37.10 37.39 1,122,393 -2.07(-5.25%)
Feb 04, 2015 38.58 39.77 38.13 39.46 852,097 +1.04(+2.71%)
Feb 03, 2015 37.50 38.48 36.82 38.42 651,722 +1.54(+4.18%)
Feb 02, 2015 36.98 38.03 36.16 36.88 826,985 +0.77(+2.13%)
Jan 30, 2015 38.00 38.06 36.05 36.11 676,962 -2.02(-5.30%)
Jan 29, 2015 37.13 38.21 36.56 38.13 537,910 +1.31(+3.56%)
Jan 28, 2015 38.34 38.34 36.65 36.82 689,129 -1.13(-2.98%)
Jan 27, 2015 37.97 38.21 36.66 37.95 546,766 -0.59(-1.53%)
Jan 26, 2015 38.34 38.92 37.96 38.54 402,110 +0.06(+0.16%)
Jan 23, 2015 38.65 40.27 38.07 38.48 644,999 -0.29(-0.75%)
Jan 22, 2015 37.52 38.82 37.18 38.77 947,142 +0.35(+0.91%)
Jan 21, 2015 39.65 40.16 38.04 38.42 816,715 -1.43(-3.59%)
Jan 20, 2015 41.10 41.22 38.98 39.85 828,050 -0.22(-0.55%)
Jan 16, 2015 40.00 40.15 37.40 40.07 1,647,513 -0.52(-1.28%)
Jan 15, 2015 44.26 44.35 40.59 40.59 1,044,830 -3.24(-7.39%)
Jan 14, 2015 43.16 43.94 42.55 43.83 494,239 +0.05(+0.11%)
Jan 13, 2015 44.17 45.74 43.17 43.78 590,231 -0.22(-0.50%)
Jan 12, 2015 45.04 45.47 43.93 44.00 594,136 -1.25(-2.76%)
Jan 09, 2015 45.77 46.63 44.64 45.25 549,179 -0.05(-0.11%)
Jan 08, 2015 44.00 45.66 43.88 45.30 617,255 +1.47(+3.35%)
Jan 07, 2015 44.57 45.02 41.88 43.83 1,528,450 -0.94(-2.10%)
Jan 06, 2015 46.98 47.46 43.08 44.77 1,485,754 -2.21(-4.70%)
Jan 05, 2015 47.56 48.30 46.52 46.98 551,966 -0.97(-2.02%)
Jan 02, 2015 47.30 48.09 45.81 47.95 885,735 +0.56(+1.18%)
Dec 31, 2014 48.05 47.39 47.39 47.39 575,000 -0.44(-0.92%)
Dec 30, 2014 47.90 48.62 47.21 47.83 620,668 -0.55(-1.14%)
Dec 29, 2014 47.86 48.73 47.68 48.38 641,141 +0.49(+1.02%)
Dec 26, 2014 47.33 47.99 46.88 47.89 320,559 +0.60(+1.27%)
Dec 24, 2014 47.10 47.29 47.29 47.29 384,200 +0.13(+0.28%)
Dec 23, 2014 46.13 48.91 46.00 47.16 1,592,274 +1.76(+3.88%)
Dec 22, 2014 42.85 45.50 42.51 45.40 1,094,114 +3.22(+7.63%)
Dec 19, 2014 42.16 42.78 41.65 42.18 706,223 +0.16(+0.38%)
Dec 18, 2014 41.05 42.47 40.51 42.02 954,568 +1.29(+3.17%)
Dec 17, 2014 40.57 41.19 39.65 40.73 927,121 -0.63(-1.52%)
Dec 16, 2014 39.48 41.61 39.35 41.36 863,091 +1.54(+3.87%)
Dec 15, 2014 40.25 41.38 39.46 39.82 867,946 -0.32(-0.80%)
Dec 12, 2014 40.00 41.02 39.19 40.14 558,172 -0.03(-0.07%)
Dec 11, 2014 38.96 40.50 38.91 40.17 615,237 +1.35(+3.48%)
Dec 10, 2014 40.05 40.75 38.70 38.82 617,002 -1.63(-4.03%)
Dec 09, 2014 37.96 40.64 36.23 40.45 949,391 +1.40(+3.59%)
Dec 08, 2014 41.74 42.12 38.93 39.05 1,275,679 -2.77(-6.62%)
Dec 05, 2014 40.21 41.95 40.16 41.82 969,974 +1.84(+4.60%)
Dec 04, 2014 39.50 40.83 39.25 39.98 650,047 +0.67(+1.70%)
Dec 03, 2014 38.64 40.34 38.55 39.31 1,155,361 +0.48(+1.25%)
Dec 02, 2014 36.32 38.90 36.11 38.83 969,596 +2.42(+6.66%)
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.