Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.91 16.33 15.71 15.71 87,877 -0.39(-2.42%)
Apr 28, 2022 15.87 16.23 15.56 16.10 82,059 +0.45(+2.88%)
Apr 27, 2022 16.01 16.17 15.56 15.65 93,651 -0.36(-2.25%)
Apr 26, 2022 16.53 16.57 15.98 16.01 128,781 -0.57(-3.44%)
Apr 25, 2022 16.19 16.64 16.06 16.58 113,201 +0.11(+0.67%)
Apr 22, 2022 16.79 16.92 16.35 16.47 134,713 -0.38(-2.26%)
Apr 21, 2022 17.30 17.72 16.76 16.85 155,591 -0.33(-1.92%)
Apr 20, 2022 16.76 17.45 16.76 17.18 169,170 +0.35(+2.08%)
Apr 19, 2022 16.05 16.88 16.02 16.83 159,075 +0.91(+5.72%)
Apr 18, 2022 16.39 16.42 15.85 15.92 99,645 -0.53(-3.22%)
Apr 14, 2022 16.80 16.86 16.36 16.45 158,991 -0.37(-2.20%)
Apr 13, 2022 16.43 16.93 16.26 16.82 88,822 +0.33(+2.00%)
Apr 12, 2022 16.67 16.90 16.31 16.49 137,780 +0.04(+0.24%)
Apr 11, 2022 16.35 16.69 16.11 16.45 139,354 +0.05(+0.30%)
Apr 08, 2022 16.90 16.95 16.34 16.40 288,064 -0.53(-3.13%)
Apr 07, 2022 16.74 17.14 16.38 16.93 140,616 +0.08(+0.47%)
Apr 06, 2022 17.08 17.08 16.53 16.85 121,628 -0.36(-2.09%)
Apr 05, 2022 17.67 17.67 17.02 17.21 121,025 -0.42(-2.38%)
Apr 04, 2022 17.34 17.73 17.34 17.63 102,093 +0.22(+1.26%)
Apr 01, 2022 18.15 18.15 17.22 17.41 231,701 -0.63(-3.49%)
Mar 31, 2022 17.84 18.31 17.84 18.04 205,979 +0.17(+0.95%)
Mar 30, 2022 18.03 18.41 17.82 17.87 228,687 -0.20(-1.11%)
Mar 29, 2022 17.90 18.28 17.77 18.07 206,556 +0.29(+1.63%)
Mar 28, 2022 17.85 18.04 17.54 17.78 76,018 -0.16(-0.89%)
Mar 25, 2022 18.23 18.32 17.71 17.94 138,154 -0.24(-1.32%)
Mar 24, 2022 18.30 18.49 18.00 18.18 105,823 -0.12(-0.66%)
Mar 23, 2022 18.45 18.66 17.96 18.30 175,298 -0.11(-0.60%)
Mar 22, 2022 18.12 18.57 18.12 18.41 114,583 +0.32(+1.77%)
Mar 21, 2022 19.05 19.12 18.03 18.09 129,667 -0.94(-4.94%)
Mar 18, 2022 18.24 19.11 18.24 19.03 310,692 +0.60(+3.26%)
Mar 17, 2022 17.80 18.59 17.76 18.43 369,491 +0.64(+3.60%)
Mar 16, 2022 17.70 18.08 17.46 17.79 202,829 +0.15(+0.85%)
Mar 15, 2022 17.52 17.68 17.21 17.64 113,842 +0.08(+0.46%)
Mar 14, 2022 18.40 18.65 17.51 17.56 164,157 -0.95(-5.13%)
Mar 11, 2022 18.83 19.11 18.45 18.51 135,906 -0.42(-2.22%)
Mar 10, 2022 18.73 19.08 18.48 18.93 273,729 +0.02(+0.11%)
Mar 09, 2022 18.56 18.93 18.36 18.91 224,163 +0.63(+3.45%)
Mar 08, 2022 18.50 18.99 18.28 18.28 290,926 -0.28(-1.51%)
Mar 07, 2022 18.07 18.78 17.92 18.56 260,822 +0.58(+3.23%)
Mar 04, 2022 18.42 18.50 17.70 17.98 233,218 -0.60(-3.23%)
Mar 03, 2022 19.16 19.54 18.48 18.58 327,212 -0.61(-3.18%)
Mar 02, 2022 18.94 19.99 18.85 19.19 877,581 +0.25(+1.32%)
Mar 01, 2022 18.90 19.30 18.61 18.94 558,240 +0.05(+0.26%)
Feb 28, 2022 18.41 19.00 18.08 18.89 504,753 +0.44(+2.38%)
Feb 25, 2022 18.03 18.91 18.24 18.45 407,161 +0.37(+2.05%)
Feb 24, 2022 16.27 18.17 15.76 18.08 668,511 +1.23(+7.30%)
Feb 23, 2022 16.94 17.75 16.65 16.85 1,347,455 +2.30(+15.81%)
Feb 22, 2022 14.75 14.91 14.52 14.55 207,590 -0.30(-2.02%)
Feb 18, 2022 14.85 0 -0.38(-2.50%)
Feb 17, 2022 15.20 15.49 15.14 15.23 139,507 -0.17(-1.10%)
Feb 16, 2022 15.10 15.51 14.84 15.40 167,613 +0.31(+2.05%)
Feb 15, 2022 14.78 15.15 14.77 15.09 112,356 +0.53(+3.64%)
Feb 14, 2022 14.79 14.92 14.43 14.56 93,247 -0.16(-1.09%)
Feb 11, 2022 15.19 15.43 14.67 14.72 120,660 -0.39(-2.58%)
Feb 10, 2022 15.18 15.55 15.06 15.11 104,397 -0.32(-2.07%)
Feb 09, 2022 15.11 15.46 15.11 15.43 60,059 +0.41(+2.73%)
Feb 08, 2022 14.71 15.07 14.63 15.02 78,937 +0.32(+2.18%)
Feb 07, 2022 14.49 14.78 14.42 14.70 76,447 +0.13(+0.89%)
Feb 04, 2022 14.89 14.98 14.46 14.57 140,971 -0.35(-2.35%)
Feb 03, 2022 15.09 14.92 169,616 -0.32(-2.10%)
Feb 02, 2022 14.94 15.47 14.94 15.24 166,859 +0.38(+2.56%)
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.