Sierra Wireless IN (NQ: SWIR )

22.49 -0.91 (-3.89%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 36.01 36.83 35.53 36.49 797,200 +0.64(+1.79%)
Mar 30, 2004 34.34 36.16 34.25 35.85 1,498,300 +1.41(+4.09%)
Mar 29, 2004 34.41 35.46 34.02 34.44 980,000 +0.63(+1.86%)
Mar 26, 2004 33.00 34.37 32.68 33.81 1,232,500 +0.80(+2.42%)
Mar 25, 2004 31.06 33.57 30.18 33.01 1,315,300 +2.69(+8.87%)
Mar 24, 2004 30.69 31.25 29.90 30.32 720,900 -0.68(-2.19%)
Mar 23, 2004 30.50 31.21 30.14 31.00 1,187,000 +1.00(+3.33%)
Mar 22, 2004 31.17 31.70 29.71 30.00 920,600 -1.93(-6.04%)
Mar 19, 2004 32.26 32.66 31.49 31.93 865,600 +0.09(+0.28%)
Mar 18, 2004 30.68 32.18 30.60 31.84 1,047,500 +1.02(+3.31%)
Mar 17, 2004 30.42 30.92 29.65 30.82 1,144,300 +0.63(+2.09%)
Mar 16, 2004 29.64 30.35 29.50 30.19 596,800 +1.08(+3.71%)
Mar 15, 2004 30.21 30.79 28.84 29.11 745,700 -1.19(-3.93%)
Mar 12, 2004 30.50 30.88 29.61 30.30 616,900 +0.48(+1.61%)
Mar 11, 2004 28.70 31.49 28.04 29.82 1,773,700 -0.42(-1.39%)
Mar 10, 2004 31.00 31.62 30.07 30.24 654,500 -0.46(-1.50%)
Mar 09, 2004 31.24 32.37 30.06 30.70 1,087,600 -0.03(-0.10%)
Mar 08, 2004 31.70 33.60 29.82 30.73 2,240,100 -0.55(-1.76%)
Mar 05, 2004 27.03 31.49 27.00 31.28 2,224,200 +3.23(+11.52%)
Mar 04, 2004 27.16 28.25 27.12 28.05 307,500 +0.88(+3.24%)
Mar 03, 2004 27.86 28.00 27.10 27.17 316,500 -1.09(-3.86%)
Mar 02, 2004 28.27 28.76 27.75 28.26 446,500 -0.02(-0.07%)
Mar 01, 2004 27.46 28.50 27.46 28.28 630,000 +0.89(+3.25%)
Feb 27, 2004 27.20 28.50 27.18 27.39 887,600 +0.18(+0.66%)
Feb 26, 2004 26.04 27.24 25.60 27.21 590,200 +1.09(+4.17%)
Feb 25, 2004 25.13 26.15 25.13 26.12 524,900 +1.04(+4.15%)
Feb 24, 2004 25.60 25.94 24.34 25.08 1,012,400 -0.96(-3.69%)
Feb 23, 2004 26.72 27.50 25.70 26.04 719,300 -0.83(-3.09%)
Feb 20, 2004 27.85 27.93 26.02 26.87 938,200 -0.76(-2.75%)
Feb 19, 2004 28.08 28.65 27.62 27.63 814,200 -0.02(-0.07%)
Feb 18, 2004 29.51 29.70 27.41 27.65 1,145,900 -1.15(-3.99%)
Feb 17, 2004 26.25 28.83 26.23 28.80 2,555,700 +3.21(+12.54%)
Feb 13, 2004 25.60 26.69 25.30 25.59 731,700 -0.56(-2.14%)
Feb 12, 2004 27.04 27.10 26.13 26.15 701,000 -1.00(-3.68%)
Feb 11, 2004 27.28 27.87 26.67 27.15 1,187,500 -0.75(-2.69%)
Feb 10, 2004 27.85 27.91 27.34 27.90 370,300 -0.05(-0.18%)
Feb 09, 2004 28.93 28.96 27.82 27.95 474,700 -0.55(-1.93%)
Feb 06, 2004 26.85 28.64 26.65 28.50 1,170,700 +1.90(+7.14%)
Feb 05, 2004 25.74 26.65 25.74 26.60 474,700 +0.96(+3.74%)
Feb 04, 2004 26.04 26.58 25.64 25.64 571,000 -1.15(-4.30%)
Feb 03, 2004 28.14 28.45 26.55 26.79 961,200 -1.35(-4.79%)
Feb 02, 2004 27.14 28.34 27.07 28.14 1,440,200 +1.00(+3.68%)
Jan 30, 2004 25.47 27.55 24.45 27.14 1,481,600 +1.59(+6.22%)
Jan 29, 2004 25.35 27.19 25.00 25.55 4,145,000 +3.07(+13.66%)
Jan 28, 2004 23.13 23.39 22.13 22.48 764,500 -0.65(-2.81%)
Jan 27, 2004 23.83 23.97 22.88 23.13 312,800 -0.75(-3.14%)
Jan 26, 2004 23.05 23.90 22.90 23.88 744,900 +0.98(+4.28%)
Jan 23, 2004 22.18 23.05 21.93 22.90 894,200 +0.67(+3.01%)
Jan 22, 2004 22.50 23.39 21.93 22.23 677,500 -0.54(-2.37%)
Jan 21, 2004 24.17 24.35 22.46 22.77 1,100,100 -1.96(-7.91%)
Jan 20, 2004 25.00 25.15 23.60 24.73 993,400 +1.29(+5.48%)
Jan 16, 2004 21.93 23.49 21.67 23.44 1,216,400 +2.04(+9.53%)
Jan 15, 2004 21.50 21.57 20.55 21.40 415,922 -0.10(-0.47%)
Jan 14, 2004 21.46 21.79 20.14 21.50 866,497 +0.22(+1.03%)
Jan 13, 2004 22.71 22.85 20.89 21.28 1,623,032 -0.70(-3.18%)
Jan 12, 2004 21.95 22.35 21.06 21.98 940,069 +0.53(+2.47%)
Jan 09, 2004 19.99 21.73 19.90 21.45 1,346,369 +0.87(+4.23%)
Jan 08, 2004 21.10 21.90 20.41 20.58 3,602,215 +1.09(+5.59%)
Jan 07, 2004 17.70 19.62 17.66 19.49 2,183,281 +2.03(+11.63%)
Jan 06, 2004 16.47 17.90 16.25 17.46 843,900 +1.01(+6.14%)
Jan 05, 2004 15.65 16.60 15.58 16.45 682,900 +0.83(+5.31%)
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.