Sierra Wireless IN (NQ: SWIR )

30.75 +0.08 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.73 10.80 10.40 10.59 53,706 -0.08(-0.75%)
Mar 27, 2013 10.72 10.79 10.55 10.67 17,626 -0.12(-1.11%)
Mar 26, 2013 10.92 10.94 10.67 10.79 51,765 -0.12(-1.10%)
Mar 25, 2013 10.72 11.03 10.66 10.91 68,562 +0.24(+2.25%)
Mar 22, 2013 10.55 10.80 10.55 10.67 100,252 +0.11(+1.04%)
Mar 21, 2013 10.82 10.82 10.38 10.56 139,992 -0.31(-2.85%)
Mar 20, 2013 10.94 10.96 10.76 10.87 133,616 -0.07(-0.64%)
Mar 19, 2013 11.06 11.06 10.90 10.94 50,096 -0.13(-1.17%)
Mar 18, 2013 10.94 11.16 10.83 11.07 102,705 -0.03(-0.27%)
Mar 15, 2013 11.57 11.57 11.03 11.10 84,615 -0.50(-4.31%)
Mar 14, 2013 11.42 11.64 11.38 11.60 78,974 +0.18(+1.58%)
Mar 13, 2013 11.43 11.52 11.29 11.42 54,856 +0.00(+0.00%)
Mar 12, 2013 11.45 11.51 11.31 11.42 79,475 -0.04(-0.35%)
Mar 11, 2013 11.46 11.56 11.35 11.46 60,279 -0.01(-0.09%)
Mar 08, 2013 11.40 11.48 11.31 11.47 59,747 +0.08(+0.70%)
Mar 07, 2013 11.35 11.54 11.27 11.39 44,243 +0.00(+0.00%)
Mar 06, 2013 11.75 11.87 11.38 11.39 121,263 -0.36(-3.06%)
Mar 05, 2013 11.30 11.87 11.19 11.75 244,500 +0.53(+4.72%)
Mar 04, 2013 11.26 11.33 11.00 11.22 143,154 -0.03(-0.27%)
Mar 01, 2013 11.32 11.55 11.18 11.25 82,824 -0.04(-0.35%)
Feb 28, 2013 10.97 11.58 10.80 11.29 201,952 +0.33(+3.01%)
Feb 27, 2013 10.81 11.08 10.76 10.96 116,569 +0.10(+0.92%)
Feb 26, 2013 10.59 11.07 10.59 10.86 130,386 +0.00(+0.00%)
Feb 25, 2013 11.12 11.26 10.83 10.86 147,401 -0.22(-1.99%)
Feb 22, 2013 10.95 11.26 10.83 11.08 217,158 +0.15(+1.37%)
Feb 21, 2013 10.59 11.05 10.39 10.93 218,675 +0.32(+3.02%)
Feb 20, 2013 11.36 11.41 10.54 10.61 255,281 -0.78(-6.85%)
Feb 19, 2013 11.20 11.39 11.00 11.39 115,933 +0.17(+1.52%)
Feb 15, 2013 11.50 11.50 11.07 11.22 76,051 -0.31(-2.69%)
Feb 14, 2013 11.50 11.56 11.50 11.53 160,614 +0.03(+0.26%)
Feb 13, 2013 11.61 11.73 11.47 11.50 128,522 -0.17(-1.46%)
Feb 12, 2013 11.13 11.75 11.01 11.67 200,639 +0.53(+4.76%)
Feb 11, 2013 11.58 11.58 10.90 11.14 250,051 -0.42(-3.63%)
Feb 08, 2013 12.17 12.18 11.32 11.56 165,017 -0.37(-3.10%)
Feb 07, 2013 11.86 12.16 11.41 11.93 559,511 +0.27(+2.32%)
Feb 06, 2013 11.58 11.66 11.52 11.66 298,420 +0.39(+3.46%)
Feb 04, 2013 11.45 11.70 11.20 11.27 155,280 -0.20(-1.74%)
Feb 01, 2013 11.32 11.50 11.09 11.47 210,396 +0.15(+1.33%)
Jan 31, 2013 10.72 11.60 10.72 11.32 183,452 +0.63(+5.89%)
Jan 30, 2013 10.95 11.06 10.37 10.69 456,793 -0.16(-1.47%)
Jan 29, 2013 10.42 11.00 10.25 10.85 1,188,040 +1.69(+18.45%)
Jan 28, 2013 8.750 9.280 8.750 9.160 135,592 +0.41(+4.69%)
Jan 25, 2013 8.680 8.750 8.580 8.750 64,562 +0.04(+0.46%)
Jan 24, 2013 8.080 8.750 8.050 8.710 133,268 +0.57(+7.00%)
Jan 23, 2013 8.150 8.180 8.000 8.140 30,036 -0.04(-0.49%)
Jan 22, 2013 7.970 8.180 7.920 8.180 61,689 +0.23(+2.89%)
Jan 18, 2013 7.920 8.000 7.840 7.950 114,453 +0.00(+0.00%)
Jan 17, 2013 7.950 8.010 7.900 7.950 33,849 +0.06(+0.76%)
Jan 16, 2013 8.000 8.040 7.860 7.890 56,415 -0.12(-1.50%)
Jan 15, 2013 7.900 8.030 7.900 8.010 46,570 +0.10(+1.26%)
Jan 14, 2013 7.950 8.000 7.820 7.910 19,840 +0.02(+0.25%)
Jan 11, 2013 7.920 8.002 7.816 7.890 22,792 -0.05(-0.63%)
Jan 10, 2013 7.890 7.990 7.630 7.940 104,148 -0.09(-1.12%)
Jan 09, 2013 8.210 8.230 8.000 8.030 17,199 -0.21(-2.55%)
Jan 08, 2013 8.270 8.270 8.110 8.240 15,675 -0.05(-0.60%)
Jan 07, 2013 8.340 8.340 8.260 8.290 31,787 -0.03(-0.36%)
Jan 04, 2013 8.270 8.340 8.210 8.320 42,907 +0.04(+0.48%)
Jan 03, 2013 8.180 8.310 8.180 8.280 31,672 +0.09(+1.10%)
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.