Sierra Wireless IN (NQ: SWIR )

30.44 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.90 11.90 11.63 11.85 94,301 +0.01(+0.08%)
Apr 28, 2011 11.88 11.97 11.68 11.84 90,723 -0.08(-0.67%)
Apr 27, 2011 12.02 12.04 11.75 11.92 171,872 -0.01(-0.08%)
Apr 26, 2011 11.68 12.20 11.65 11.93 154,013 +0.27(+2.32%)
Apr 25, 2011 11.54 11.78 11.43 11.66 91,481 +0.12(+1.04%)
Apr 21, 2011 11.55 11.59 11.36 11.54 121,237 +0.06(+0.52%)
Apr 20, 2011 11.50 11.50 11.45 11.48 110,886 +0.01(+0.09%)
Apr 19, 2011 11.28 12.50 11.28 11.47 316,151 +0.22(+1.96%)
Apr 18, 2011 11.12 11.25 11.03 11.25 32,817 -0.01(-0.09%)
Apr 15, 2011 11.04 11.29 10.98 11.26 95,190 +0.16(+1.44%)
Apr 14, 2011 10.98 11.16 10.89 11.10 98,769 +0.09(+0.82%)
Apr 13, 2011 11.10 11.11 10.87 11.01 87,975 +0.02(+0.18%)
Apr 12, 2011 11.22 11.26 10.87 10.99 86,903 -0.29(-2.57%)
Apr 11, 2011 11.26 11.38 11.20 11.28 104,502 +0.05(+0.45%)
Apr 08, 2011 11.28 11.37 11.13 11.23 87,415 +0.03(+0.27%)
Apr 07, 2011 11.24 11.33 11.01 11.20 153,076 -0.04(-0.36%)
Apr 06, 2011 11.11 11.30 10.98 11.24 62,596 +0.13(+1.17%)
Apr 05, 2011 11.02 11.25 10.93 11.11 70,822 +0.07(+0.63%)
Apr 04, 2011 11.05 11.06 10.86 11.04 100,715 +0.06(+0.55%)
Apr 01, 2011 10.98 11.13 10.94 10.98 144,587 +0.05(+0.46%)
Mar 31, 2011 10.85 11.00 10.81 10.93 152,148 +0.03(+0.28%)
Mar 30, 2011 10.89 11.00 10.80 10.90 133,170 +0.07(+0.65%)
Mar 29, 2011 10.88 10.98 10.78 10.83 116,335 -0.06(-0.55%)
Mar 28, 2011 11.05 11.10 10.88 10.89 83,277 -0.10(-0.91%)
Mar 25, 2011 11.13 11.16 10.97 10.99 73,013 -0.09(-0.81%)
Mar 24, 2011 11.17 11.19 10.80 11.08 197,374 +0.02(+0.18%)
Mar 23, 2011 10.58 11.21 10.56 11.06 196,493 +0.44(+4.14%)
Mar 22, 2011 10.76 10.82 10.55 10.62 84,666 -0.12(-1.12%)
Mar 21, 2011 10.77 10.97 10.66 10.74 159,779 +0.16(+1.51%)
Mar 18, 2011 10.25 10.84 10.25 10.58 412,912 +0.48(+4.75%)
Mar 17, 2011 10.15 10.38 9.980 10.10 125,535 +0.11(+1.10%)
Mar 16, 2011 10.00 10.13 9.910 9.990 194,918 -0.01(-0.10%)
Mar 15, 2011 9.730 10.05 9.630 10.00 190,153 -0.04(-0.40%)
Mar 14, 2011 10.01 10.09 9.750 10.04 336,393 -0.05(-0.50%)
Mar 11, 2011 10.10 10.20 10.05 10.09 131,201 -0.15(-1.46%)
Mar 10, 2011 10.40 10.40 10.02 10.24 282,144 -0.24(-2.29%)
Mar 09, 2011 10.35 10.55 10.25 10.48 202,854 +0.09(+0.87%)
Mar 08, 2011 10.23 10.40 10.17 10.39 179,689 +0.15(+1.46%)
Mar 07, 2011 10.42 10.44 10.18 10.24 131,875 -0.18(-1.73%)
Mar 04, 2011 10.42 10.48 10.33 10.42 87,152 +0.03(+0.29%)
Mar 03, 2011 10.31 10.41 10.27 10.39 194,975 +0.12(+1.17%)
Mar 02, 2011 10.25 10.33 10.02 10.27 267,892 +0.01(+0.10%)
Mar 01, 2011 10.57 10.63 10.17 10.26 251,015 -0.28(-2.66%)
Feb 28, 2011 10.46 10.56 10.28 10.54 433,745 +0.16(+1.54%)
Feb 25, 2011 10.65 10.74 10.36 10.38 441,361 -0.32(-2.99%)
Feb 24, 2011 10.50 10.80 10.39 10.70 229,076 +0.22(+2.10%)
Feb 23, 2011 10.73 10.82 10.26 10.48 385,489 -0.23(-2.15%)
Feb 22, 2011 11.03 11.08 10.51 10.71 674,000 -0.40(-3.60%)
Feb 18, 2011 11.33 11.47 11.08 11.11 331,451 -0.28(-2.46%)
Feb 17, 2011 11.38 11.63 11.29 11.39 403,547 -0.03(-0.26%)
Feb 16, 2011 11.15 11.55 11.04 11.42 584,918 +0.46(+4.20%)
Feb 15, 2011 10.94 11.09 10.72 10.96 291,881 +0.04(+0.37%)
Feb 14, 2011 11.17 11.26 10.88 10.92 526,159 -0.22(-1.97%)
Feb 11, 2011 11.33 11.34 11.06 11.14 749,606 -0.19(-1.68%)
Feb 10, 2011 11.36 11.50 11.06 11.33 1,384,590 -0.12(-1.05%)
Feb 09, 2011 11.18 11.75 10.98 11.45 5,883,253 -4.05(-26.13%)
Feb 08, 2011 14.13 15.52 14.13 15.50 586,900 +1.24(+8.70%)
Feb 07, 2011 14.30 14.49 14.14 14.26 242,267 -0.04(-0.28%)
Feb 04, 2011 14.32 14.37 14.12 14.30 134,739 +0.16(+1.13%)
Feb 03, 2011 14.28 14.34 13.87 14.14 204,752 -0.13(-0.91%)
Feb 02, 2011 14.43 14.45 14.20 14.27 96,881 -0.18(-1.25%)
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.