Sierra Wireless IN (NQ: SWIR )

30.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.75 11.88 11.60 11.68 595,014 -0.07(-0.60%)
Mar 30, 2006 11.00 11.76 11.00 11.75 731,478 +0.79(+7.21%)
Mar 29, 2006 10.85 10.96 10.81 10.96 325,444 +0.18(+1.67%)
Mar 28, 2006 10.90 11.10 10.76 10.78 291,024 -0.08(-0.74%)
Mar 27, 2006 11.03 11.15 10.83 10.86 233,327 -0.20(-1.81%)
Mar 24, 2006 11.10 11.18 11.00 11.06 280,114 +0.01(+0.09%)
Mar 23, 2006 11.10 11.17 10.94 11.05 157,300 -0.05(-0.45%)
Mar 22, 2006 11.15 11.29 11.05 11.10 176,400 -0.10(-0.89%)
Mar 21, 2006 11.37 11.53 11.09 11.20 138,649 -0.23(-2.01%)
Mar 20, 2006 11.50 11.56 11.33 11.43 152,395 -0.08(-0.70%)
Mar 17, 2006 11.55 11.56 11.28 11.51 207,443 +0.10(+0.88%)
Mar 16, 2006 11.66 11.79 11.37 11.41 308,523 -0.25(-2.14%)
Mar 15, 2006 11.76 12.00 11.65 11.66 481,616 -0.13(-1.10%)
Mar 14, 2006 11.79 12.12 11.60 11.79 965,721 +0.65(+5.83%)
Mar 13, 2006 11.25 11.34 11.11 11.14 146,094 -0.16(-1.42%)
Mar 10, 2006 11.27 11.60 11.19 11.30 215,243 -0.09(-0.79%)
Mar 09, 2006 11.21 11.52 11.06 11.39 601,953 +0.42(+3.83%)
Mar 08, 2006 11.53 11.61 10.87 10.97 540,548 -0.54(-4.69%)
Mar 07, 2006 11.99 11.99 11.41 11.51 246,108 -0.49(-4.08%)
Mar 06, 2006 12.44 12.44 11.94 12.00 303,244 -0.32(-2.60%)
Mar 03, 2006 12.74 12.74 12.31 12.32 357,412 -0.38(-2.99%)
Mar 02, 2006 12.16 12.78 12.16 12.70 422,201 +0.47(+3.84%)
Mar 01, 2006 11.93 12.25 11.85 12.23 428,481 +0.30(+2.51%)
Feb 28, 2006 12.00 12.05 11.86 11.93 545,191 -0.07(-0.58%)
Feb 27, 2006 11.94 12.06 11.94 12.00 366,858 +0.03(+0.25%)
Feb 24, 2006 11.90 12.14 11.86 11.97 420,492 +0.04(+0.34%)
Feb 23, 2006 12.10 12.28 11.90 11.93 396,313 -0.23(-1.89%)
Feb 22, 2006 12.07 12.44 12.06 12.16 556,515 +0.03(+0.25%)
Feb 21, 2006 12.65 12.73 12.06 12.13 864,729 -0.57(-4.49%)
Feb 17, 2006 12.63 12.84 12.58 12.70 305,679 +0.04(+0.32%)
Feb 16, 2006 12.86 12.90 12.62 12.66 346,400 -0.14(-1.09%)
Feb 15, 2006 12.70 12.90 12.69 12.80 230,423 +0.04(+0.31%)
Feb 14, 2006 12.81 12.96 12.63 12.76 278,674 +0.05(+0.43%)
Feb 13, 2006 13.01 13.10 12.67 12.71 416,815 -0.18(-1.36%)
Feb 10, 2006 12.99 13.08 12.68 12.88 318,506 -0.14(-1.08%)
Feb 09, 2006 13.37 13.51 12.94 13.02 790,182 -0.18(-1.36%)
Feb 08, 2006 12.90 13.25 12.88 13.20 600,217 +0.30(+2.33%)
Feb 07, 2006 12.79 13.01 12.75 12.90 471,540 +0.05(+0.39%)
Feb 06, 2006 12.68 12.89 12.54 12.85 459,390 +0.11(+0.86%)
Feb 03, 2006 12.70 13.04 12.46 12.74 362,699 -0.04(-0.31%)
Feb 02, 2006 13.25 13.34 12.70 12.78 477,579 -0.57(-4.27%)
Feb 01, 2006 12.97 13.42 12.95 13.35 622,393 +0.33(+2.53%)
Jan 31, 2006 13.06 13.24 12.98 13.02 304,295 -0.08(-0.61%)
Jan 30, 2006 13.12 13.30 13.00 13.10 642,999 +0.14(+1.08%)
Jan 27, 2006 13.88 13.99 12.76 12.96 3,773,188 +0.59(+4.77%)
Jan 26, 2006 11.95 12.37 11.81 12.37 718,727 +0.61(+5.19%)
Jan 25, 2006 11.82 12.16 11.76 11.76 393,767 -0.07(-0.59%)
Jan 24, 2006 11.91 12.10 11.75 11.83 448,981 -0.08(-0.67%)
Jan 23, 2006 12.09 12.30 11.86 11.91 590,405 -0.23(-1.89%)
Jan 20, 2006 12.34 12.62 11.97 12.14 698,301 -0.21(-1.70%)
Jan 19, 2006 12.18 13.06 12.18 12.35 1,060,505 +0.23(+1.90%)
Jan 18, 2006 12.22 12.24 12.02 12.12 463,148 -0.28(-2.26%)
Jan 17, 2006 12.64 12.76 12.12 12.40 627,557 -0.23(-1.82%)
Jan 13, 2006 12.99 13.04 12.50 12.63 475,725 -0.25(-1.94%)
Jan 12, 2006 12.97 13.10 12.75 12.88 203,900 +0.04(+0.31%)
Jan 11, 2006 13.27 13.37 12.80 12.84 863,802 -0.43(-3.24%)
Jan 10, 2006 13.31 13.52 13.12 13.27 506,716 -0.16(-1.19%)
Jan 09, 2006 13.60 13.75 13.39 13.43 373,187 -0.15(-1.10%)
Jan 06, 2006 13.73 14.00 13.18 13.58 1,263,715 +0.12(+0.89%)
Jan 05, 2006 12.68 13.60 12.52 13.46 4,048,148 +1.90(+16.44%)
Jan 04, 2006 10.84 11.81 10.76 11.56 1,217,967 +0.72(+6.64%)
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.