Sierra Wireless IN (NQ: SWIR )

28.98 -0.11 (-0.40%)
Streaming Delayed Price Updated: 9:32 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.290 3.340 3.180 3.217 12,800 -0.00(-0.09%)
Feb 27, 2003 3.150 3.250 3.150 3.220 5,700 +0.07(+2.22%)
Feb 26, 2003 3.200 3.280 3.150 3.150 10,200 -0.19(-5.69%)
Feb 25, 2003 3.400 3.400 3.200 3.340 10,400 -0.11(-3.13%)
Feb 24, 2003 3.500 3.650 3.448 3.448 9,800 -0.02(-0.63%)
Feb 21, 2003 3.520 3.520 3.470 3.470 7,000 +0.00(+0.00%)
Feb 20, 2003 3.600 3.700 3.460 3.470 16,200 -0.04(-1.14%)
Feb 19, 2003 3.750 3.750 3.440 3.510 8,900 -0.09(-2.50%)
Feb 18, 2003 3.590 3.740 3.590 3.600 23,300 +0.19(+5.57%)
Feb 14, 2003 3.300 3.510 3.300 3.410 12,300 +0.13(+3.96%)
Feb 13, 2003 3.270 3.310 3.160 3.280 10,000 +0.01(+0.31%)
Feb 12, 2003 3.480 3.480 3.260 3.270 7,500 -0.26(-7.37%)
Feb 11, 2003 3.580 3.580 3.500 3.530 11,200 -0.04(-1.12%)
Feb 10, 2003 3.650 3.650 3.510 3.570 18,400 -0.13(-3.51%)
Feb 07, 2003 3.800 3.800 3.500 3.700 42,600 -0.09(-2.37%)
Feb 06, 2003 3.740 3.810 3.650 3.790 23,600 -0.01(-0.26%)
Feb 05, 2003 3.610 4.000 3.610 3.800 31,500 +0.15(+4.11%)
Feb 04, 2003 3.930 3.930 3.580 3.650 31,100 -0.27(-6.89%)
Feb 03, 2003 4.190 4.240 3.950 3.920 27,300 -0.31(-7.33%)
Jan 31, 2003 4.880 4.880 4.210 4.230 87,800 -0.58(-12.06%)
Jan 30, 2003 5.010 5.460 4.760 4.810 12,800 -0.20(-3.99%)
Jan 29, 2003 4.500 5.070 4.490 5.010 32,500 +0.41(+8.91%)
Jan 28, 2003 4.350 4.750 4.260 4.600 27,700 +0.32(+7.48%)
Jan 27, 2003 4.300 4.380 4.120 4.280 8,300 -0.09(-2.06%)
Jan 24, 2003 4.530 4.530 4.260 4.370 35,200 -0.10(-2.24%)
Jan 23, 2003 4.500 4.660 4.410 4.470 11,700 +0.03(+0.68%)
Jan 22, 2003 4.670 4.690 4.420 4.440 25,900 -0.28(-5.93%)
Jan 21, 2003 4.670 4.750 4.670 4.720 5,300 +0.02(+0.43%)
Jan 17, 2003 5.000 5.030 4.700 4.700 13,700 -0.47(-9.09%)
Jan 16, 2003 5.260 5.300 5.110 5.170 14,800 -0.07(-1.35%)
Jan 15, 2003 5.600 5.600 5.240 5.241 10,300 -0.34(-6.08%)
Jan 14, 2003 5.500 5.600 5.410 5.580 27,200 +0.14(+2.57%)
Jan 13, 2003 5.150 5.450 5.150 5.440 20,500 +0.21(+4.02%)
Jan 10, 2003 5.100 5.350 5.100 5.230 10,000 +0.02(+0.38%)
Jan 09, 2003 5.080 5.210 5.080 5.210 13,400 +0.29(+5.89%)
Jan 08, 2003 5.030 5.070 4.830 4.920 11,300 -0.21(-4.09%)
Jan 07, 2003 5.150 5.310 5.040 5.130 13,100 +0.10(+1.99%)
Jan 06, 2003 4.930 5.150 4.930 5.030 32,800 +0.03(+0.60%)
Jan 03, 2003 4.810 5.000 4.790 5.000 9,800 +0.17(+3.52%)
Jan 02, 2003 4.440 4.830 4.440 4.830 27,100 +0.45(+10.27%)
Dec 31, 2002 4.300 4.440 4.190 4.380 20,000 +0.05(+1.13%)
Dec 30, 2002 4.220 4.410 4.190 4.331 15,800 +0.04(+0.96%)
Dec 27, 2002 4.320 4.370 4.250 4.290 15,700 -0.01(-0.26%)
Dec 26, 2002 4.261 4.400 4.261 4.301 12,900 +0.06(+1.44%)
Dec 24, 2002 4.080 4.240 4.080 4.240 13,800 +0.12(+2.91%)
Dec 23, 2002 4.250 4.120 3.900 4.120 13,100 +0.07(+1.73%)
Dec 20, 2002 4.250 4.310 3.980 4.050 22,300 -0.06(-1.46%)
Dec 19, 2002 4.120 4.410 4.100 4.110 45,100 -0.09(-2.14%)
Dec 18, 2002 4.490 4.490 4.030 4.200 113,700 -0.29(-6.46%)
Dec 17, 2002 4.690 4.750 4.360 4.490 98,000 -0.21(-4.47%)
Dec 16, 2002 4.650 4.820 4.650 4.700 19,500 -0.09(-1.88%)
Dec 13, 2002 4.670 4.820 4.650 4.790 18,100 -0.04(-0.81%)
Dec 12, 2002 5.000 5.250 4.680 4.829 52,000 -0.17(-3.42%)
Dec 11, 2002 5.040 5.200 4.950 5.000 30,000 -0.02(-0.40%)
Dec 10, 2002 4.630 5.020 4.630 5.020 24,600 +0.41(+8.89%)
Dec 09, 2002 4.910 4.920 4.500 4.610 39,500 -0.34(-6.87%)
Dec 06, 2002 5.060 5.160 4.840 4.950 80,200 -0.20(-3.88%)
Dec 05, 2002 5.440 5.570 5.150 5.150 15,400 -0.23(-4.28%)
Dec 04, 2002 5.640 5.680 5.200 5.380 81,400 -0.37(-6.43%)
Dec 03, 2002 5.800 5.800 5.540 5.750 64,800 -0.05(-0.86%)
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.