Sierra Wireless IN (NQ: SWIR )

30.59 -0.05 (-0.16%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.900 9.460 8.900 8.990 25,600 -0.01(-0.11%)
Apr 29, 2002 9.370 9.390 8.740 9.000 23,000 -0.44(-4.66%)
Apr 26, 2002 9.750 9.750 9.320 9.440 7,400 -0.24(-2.48%)
Apr 25, 2002 9.570 9.900 9.430 9.680 39,900 +0.11(+1.15%)
Apr 24, 2002 9.660 9.870 9.570 9.570 8,700 -0.09(-0.93%)
Apr 23, 2002 10.05 10.05 9.660 9.660 24,400 -0.39(-3.88%)
Apr 22, 2002 10.25 10.26 9.841 10.05 46,100 -0.38(-3.64%)
Apr 19, 2002 10.52 10.65 10.35 10.43 64,400 +0.03(+0.29%)
Apr 18, 2002 10.24 10.57 10.15 10.40 75,400 +0.25(+2.46%)
Apr 17, 2002 10.06 10.65 10.00 10.15 155,400 +0.26(+2.63%)
Apr 16, 2002 10.39 10.45 9.561 9.890 173,700 -0.30(-2.94%)
Apr 15, 2002 10.46 10.69 10.15 10.19 60,000 -0.34(-3.19%)
Apr 12, 2002 10.21 10.61 10.00 10.53 43,700 +0.42(+4.21%)
Apr 11, 2002 10.09 10.28 9.850 10.10 67,900 +0.20(+2.02%)
Apr 10, 2002 9.400 10.09 9.300 9.901 96,900 +0.57(+6.12%)
Apr 09, 2002 9.370 9.430 9.140 9.330 99,100 +0.19(+2.08%)
Apr 08, 2002 9.600 9.600 8.960 9.140 81,400 -0.41(-4.28%)
Apr 05, 2002 10.11 10.11 9.350 9.549 297,000 +0.28(+3.01%)
Apr 04, 2002 8.710 9.300 8.500 9.270 91,200 +0.54(+6.19%)
Apr 03, 2002 9.320 9.320 8.730 8.730 47,500 -0.51(-5.52%)
Apr 02, 2002 9.653 9.653 9.060 9.240 38,100 -0.49(-5.04%)
Apr 01, 2002 9.980 9.980 9.580 9.730 20,600 -0.36(-3.57%)
Mar 29, 2002 10.27 10.62 10.09 10.09 45,400 +0.00(+0.00%)
Mar 28, 2002 10.27 10.62 10.09 10.09 45,400 -0.16(-1.56%)
Mar 27, 2002 9.800 10.33 9.750 10.25 15,600 +0.40(+4.06%)
Mar 26, 2002 10.43 10.43 9.550 9.850 51,500 -0.58(-5.55%)
Mar 25, 2002 10.69 10.75 10.31 10.43 48,400 -0.17(-1.61%)
Mar 22, 2002 10.55 10.69 10.55 10.60 7,800 +0.09(+0.86%)
Mar 21, 2002 10.46 10.65 10.46 10.51 2,400 +0.05(+0.48%)
Mar 20, 2002 10.90 10.90 10.40 10.46 16,400 -0.29(-2.69%)
Mar 19, 2002 11.00 11.00 10.75 10.75 9,200 -0.00(-0.01%)
Mar 18, 2002 11.04 11.04 10.67 10.75 42,300 +0.01(+0.09%)
Mar 15, 2002 10.70 10.87 10.58 10.74 13,800 +0.10(+0.94%)
Mar 14, 2002 11.07 11.14 10.63 10.64 35,100 -0.72(-6.34%)
Mar 13, 2002 11.65 11.65 11.10 11.36 42,400 -0.47(-3.97%)
Mar 12, 2002 11.75 12.01 11.38 11.83 61,200 -0.17(-1.42%)
Mar 11, 2002 11.75 12.09 11.50 12.00 36,800 +0.53(+4.62%)
Mar 08, 2002 11.45 11.80 11.25 11.47 30,000 +0.27(+2.41%)
Mar 07, 2002 11.42 11.45 10.91 11.20 19,500 -0.12(-1.06%)
Mar 06, 2002 11.25 11.39 11.15 11.32 5,200 +0.06(+0.53%)
Mar 05, 2002 11.25 11.50 11.15 11.26 23,500 +0.10(+0.90%)
Mar 04, 2002 10.90 11.36 10.68 11.16 12,200 +0.61(+5.78%)
Mar 01, 2002 10.75 11.20 10.28 10.55 35,900 -0.09(-0.85%)
Feb 28, 2002 10.87 10.96 10.31 10.64 42,200 -0.05(-0.47%)
Feb 27, 2002 11.65 11.83 10.56 10.69 35,900 -0.96(-8.24%)
Feb 26, 2002 10.81 11.65 10.81 11.65 55,200 +0.46(+4.11%)
Feb 25, 2002 10.78 11.19 10.13 11.19 13,000 +0.49(+4.58%)
Feb 22, 2002 11.37 11.37 10.27 10.70 28,600 -0.67(-5.89%)
Feb 21, 2002 12.00 12.01 11.37 11.37 15,600 -0.61(-5.09%)
Feb 20, 2002 12.06 12.06 11.98 11.98 8,500 -0.06(-0.50%)
Feb 19, 2002 12.01 12.35 11.93 12.04 43,200 -0.03(-0.25%)
Feb 18, 2002 11.86 12.17 11.43 12.07 21,600 +0.00(+0.00%)
Feb 15, 2002 11.86 12.17 11.43 12.07 21,600 +0.08(+0.67%)
Feb 14, 2002 13.05 13.05 11.93 11.99 99,400 -1.05(-8.05%)
Feb 13, 2002 13.31 13.58 13.04 13.04 76,300 -0.26(-1.95%)
Feb 12, 2002 13.75 13.89 13.25 13.30 19,400 -0.56(-4.04%)
Feb 11, 2002 14.40 14.48 13.80 13.86 85,100 -0.51(-3.55%)
Feb 08, 2002 14.11 14.40 14.11 14.37 5,700 +0.24(+1.70%)
Feb 07, 2002 14.62 14.62 13.82 14.13 42,700 -0.53(-3.62%)
Feb 06, 2002 15.31 15.33 14.53 14.66 68,300 -0.84(-5.42%)
Feb 05, 2002 16.40 16.40 15.36 15.50 81,100 -1.12(-6.74%)
Feb 04, 2002 16.74 16.78 16.56 16.62 23,600 -0.28(-1.66%)
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.