Sierra Wireless IN (NQ: SWIR )

17.34 USD -0.42 (-2.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.25 29.30 28.20 28.25 693,872 -0.65(-2.25%)
Feb 27, 2017 27.05 29.25 27.00 28.90 1,017,004 +1.75(+6.45%)
Feb 24, 2017 26.25 27.50 26.20 27.15 498,207 +0.55(+2.07%)
Feb 23, 2017 26.95 27.12 25.95 26.60 728,709 -0.55(-2.03%)
Feb 22, 2017 27.40 27.65 26.85 27.15 881,280 -0.60(-2.16%)
Feb 21, 2017 28.20 28.40 27.05 27.75 901,329 -0.05(-0.18%)
Feb 17, 2017 27.80 27.80 27.80 0 +1.57(+6.01%)
Feb 16, 2017 25.55 26.27 25.50 26.23 591,242 +0.58(+2.24%)
Feb 15, 2017 25.00 25.90 24.85 25.65 591,364 +0.40(+1.58%)
Feb 14, 2017 25.10 25.35 24.60 25.25 1,013,519 +0.15(+0.60%)
Feb 13, 2017 25.00 26.50 24.70 25.10 1,815,021 +0.65(+2.66%)
Feb 10, 2017 23.60 25.25 23.05 24.45 3,881,820 +5.80(+31.10%)
Feb 09, 2017 18.30 19.10 18.25 18.65 760,996 +0.50(+2.75%)
Feb 08, 2017 18.35 18.45 18.00 18.15 215,644 -0.15(-0.82%)
Feb 07, 2017 18.00 18.65 18.00 18.30 308,450 +0.30(+1.67%)
Feb 06, 2017 17.75 18.10 17.65 18.00 209,522 +0.15(+0.84%)
Feb 03, 2017 18.05 18.15 17.67 17.85 196,777 -0.05(-0.28%)
Feb 02, 2017 17.85 18.08 17.70 17.90 237,273 +0.05(+0.28%)
Feb 01, 2017 17.60 17.95 17.60 17.85 213,171 +0.30(+1.71%)
Jan 31, 2017 17.50 17.55 17.30 17.55 170,045 +0.05(+0.29%)
Jan 30, 2017 17.60 17.65 17.42 17.50 156,803 -0.30(-1.69%)
Jan 27, 2017 17.70 17.85 17.50 17.80 115,547 +0.00(+0.00%)
Jan 26, 2017 17.80 17.95 17.65 17.80 209,927 -0.15(-0.84%)
Jan 25, 2017 17.25 18.00 17.05 17.95 286,426 +0.45(+2.57%)
Jan 24, 2017 17.20 17.65 17.15 17.50 334,930 +0.30(+1.74%)
Jan 23, 2017 15.95 17.35 15.95 17.20 582,968 +1.40(+8.86%)
Jan 20, 2017 15.90 16.05 15.75 15.80 125,385 -0.10(-0.63%)
Jan 19, 2017 16.15 16.20 15.75 15.90 161,875 -0.30(-1.85%)
Jan 18, 2017 16.45 16.52 16.10 16.20 117,460 -0.30(-1.82%)
Jan 17, 2017 16.60 16.80 16.50 16.50 133,470 -0.10(-0.60%)
Jan 13, 2017 16.60 16.60 16.60 0 +0.10(+0.61%)
Jan 12, 2017 16.70 16.70 16.30 16.50 197,851 -0.15(-0.90%)
Jan 11, 2017 16.45 16.67 16.25 16.65 144,255 +0.30(+1.83%)
Jan 10, 2017 16.30 16.50 16.25 16.35 89,232 +0.10(+0.62%)
Jan 09, 2017 15.95 16.50 15.95 16.25 170,532 +0.25(+1.56%)
Jan 06, 2017 16.35 16.35 16.00 16.00 134,058 -0.35(-2.14%)
Jan 05, 2017 16.30 16.60 16.17 16.35 127,373 +0.05(+0.31%)
Jan 04, 2017 15.70 16.40 15.65 16.30 199,493 +0.50(+3.16%)
Jan 03, 2017 15.90 16.20 15.80 15.80 139,619 +0.10(+0.64%)
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%)
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.