Sierra Wireless IN (NQ: SWIR )

22.54 -0.22 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.20 26.73 26.00 26.55 326,178 +0.20(+0.76%)
Mar 30, 2017 27.15 27.30 26.12 26.35 771,887 -0.90(-3.30%)
Mar 29, 2017 27.50 27.81 27.25 27.25 272,119 -0.25(-0.91%)
Mar 28, 2017 27.70 28.20 27.15 27.50 393,100 -0.20(-0.72%)
Mar 27, 2017 28.65 28.65 25.95 27.70 1,173,490 -2.00(-6.73%)
Mar 24, 2017 30.30 30.56 29.30 29.70 499,566 -0.35(-1.16%)
Mar 23, 2017 28.35 30.60 28.30 30.05 999,932 +1.60(+5.62%)
Mar 22, 2017 28.20 28.70 27.85 28.45 257,538 +0.35(+1.25%)
Mar 21, 2017 28.10 29.05 28.05 28.10 648,372 +0.05(+0.18%)
Mar 20, 2017 27.85 28.25 27.60 28.05 204,898 +0.15(+0.54%)
Mar 17, 2017 28.40 28.40 27.65 27.90 258,722 -0.35(-1.24%)
Mar 16, 2017 28.10 28.40 28.00 28.25 234,390 +0.25(+0.89%)
Mar 15, 2017 27.65 28.15 27.45 28.00 343,521 +0.45(+1.63%)
Mar 14, 2017 27.30 27.85 27.14 27.55 355,888 +0.30(+1.10%)
Mar 13, 2017 27.35 27.50 26.85 27.25 467,608 -0.25(-0.91%)
Mar 10, 2017 28.45 28.75 26.90 27.50 863,140 -1.25(-4.35%)
Mar 09, 2017 28.50 28.85 28.15 28.75 338,502 +0.15(+0.52%)
Mar 08, 2017 28.60 29.10 28.45 28.60 272,505 +0.00(+0.00%)
Mar 07, 2017 28.30 29.11 28.00 28.60 392,435 +0.05(+0.18%)
Mar 06, 2017 28.75 28.75 27.83 28.55 493,705 -0.25(-0.87%)
Mar 03, 2017 29.00 29.60 28.40 28.80 432,233 -0.30(-1.03%)
Mar 02, 2017 29.10 29.35 28.70 29.10 671,696 +0.10(+0.34%)
Mar 01, 2017 28.90 29.84 28.65 29.00 885,836 +0.75(+2.65%)
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 18.07 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 17.43 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 16.68 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 16.18 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%)
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.