Sierra Wireless IN (NQ: SWIR )

30.61 -0.18 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.260 9.260 8.860 8.900 227,303 -0.09(-1.00%)
May 27, 2005 8.880 9.020 8.760 8.990 437,152 +0.26(+2.98%)
May 26, 2005 8.980 9.180 8.680 8.730 622,313 -0.25(-2.78%)
May 25, 2005 8.730 9.290 8.650 8.980 1,138,552 +0.18(+2.05%)
May 24, 2005 8.050 8.920 7.880 8.800 888,900 +0.83(+10.41%)
May 23, 2005 8.080 8.200 7.880 7.970 203,850 +0.06(+0.76%)
May 20, 2005 7.910 8.110 7.850 7.910 214,110 -0.12(-1.49%)
May 19, 2005 7.810 8.090 7.760 8.030 317,882 +0.23(+2.95%)
May 18, 2005 8.060 8.200 7.800 7.800 307,300 -0.27(-3.35%)
May 17, 2005 8.150 8.150 7.820 8.070 341,866 +0.03(+0.37%)
May 16, 2005 7.600 8.110 7.490 8.040 838,722 +0.43(+5.65%)
May 13, 2005 7.350 7.940 7.170 7.610 746,364 +0.36(+4.97%)
May 12, 2005 7.260 7.320 7.030 7.250 450,188 -0.06(-0.82%)
May 11, 2005 6.760 7.360 6.760 7.310 700,570 +0.62(+9.27%)
May 10, 2005 6.930 6.930 6.620 6.690 578,638 -0.21(-3.04%)
May 09, 2005 7.070 7.100 6.880 6.900 587,598 -0.05(-0.72%)
May 06, 2005 6.940 7.200 6.910 6.950 513,563 +0.06(+0.87%)
May 05, 2005 6.740 6.920 6.680 6.890 575,903 +0.26(+3.92%)
May 04, 2005 6.530 6.720 6.520 6.630 555,635 +0.09(+1.38%)
May 03, 2005 6.440 6.600 6.370 6.540 852,371 +0.03(+0.46%)
May 02, 2005 6.650 6.690 6.430 6.510 510,951 -0.12(-1.81%)
Apr 29, 2005 6.630 6.700 6.330 6.630 545,150 -0.01(-0.15%)
Apr 28, 2005 7.000 7.000 6.580 6.640 309,849 -0.34(-4.87%)
Apr 27, 2005 7.120 7.120 6.860 6.980 312,247 -0.16(-2.24%)
Apr 26, 2005 7.190 7.220 7.060 7.140 376,518 -0.07(-0.97%)
Apr 25, 2005 7.350 7.440 7.200 7.210 445,692 -0.18(-2.44%)
Apr 22, 2005 7.100 7.450 7.000 7.390 791,781 -0.14(-1.86%)
Apr 21, 2005 7.420 7.700 7.420 7.530 391,319 +0.10(+1.35%)
Apr 20, 2005 7.850 7.960 7.270 7.430 670,947 -0.47(-5.95%)
Apr 19, 2005 7.700 7.910 7.400 7.900 1,010,364 +0.79(+11.11%)
Apr 18, 2005 7.040 7.210 7.040 7.110 298,470 +0.02(+0.28%)
Apr 15, 2005 7.060 7.090 6.790 7.090 514,520 +0.03(+0.42%)
Apr 14, 2005 7.290 7.310 7.060 7.060 354,806 -0.25(-3.42%)
Apr 13, 2005 7.490 7.680 7.180 7.310 594,875 -0.09(-1.22%)
Apr 12, 2005 7.380 7.440 7.130 7.400 551,343 +0.04(+0.54%)
Apr 11, 2005 7.520 7.600 7.330 7.360 584,790 -0.22(-2.90%)
Apr 08, 2005 7.700 7.780 7.530 7.580 435,840 -0.08(-1.04%)
Apr 07, 2005 7.870 7.870 7.640 7.660 579,998 -0.21(-2.67%)
Apr 06, 2005 7.840 7.910 7.600 7.870 637,352 +0.03(+0.38%)
Apr 05, 2005 8.050 8.200 7.790 7.840 518,643 -0.24(-2.97%)
Apr 04, 2005 8.150 8.249 7.850 8.080 430,437 -0.07(-0.86%)
Apr 01, 2005 8.300 8.420 8.150 8.150 292,908 -0.05(-0.61%)
Mar 31, 2005 8.240 8.330 8.160 8.200 292,330 -0.02(-0.24%)
Mar 30, 2005 8.240 8.300 8.141 8.220 407,993 +0.08(+0.98%)
Mar 29, 2005 8.370 8.370 8.030 8.140 356,720 -0.16(-1.93%)
Mar 28, 2005 8.460 8.540 8.280 8.300 224,361 -0.20(-2.35%)
Mar 24, 2005 8.660 8.700 8.380 8.500 686,239 -0.15(-1.73%)
Mar 23, 2005 8.870 8.980 8.610 8.650 448,820 -0.15(-1.70%)
Mar 22, 2005 8.900 9.040 8.800 8.800 307,531 -0.10(-1.12%)
Mar 21, 2005 8.900 9.060 8.580 8.900 442,260 +0.03(+0.34%)
Mar 18, 2005 9.260 9.300 8.820 8.870 497,466 -0.36(-3.90%)
Mar 17, 2005 9.270 9.340 8.850 9.230 2,150,042 -0.10(-1.05%)
Mar 16, 2005 8.450 9.470 8.450 9.328 1,741,727 +0.86(+10.13%)
Mar 15, 2005 8.390 8.550 8.310 8.470 546,413 +0.07(+0.83%)
Mar 14, 2005 8.150 8.440 8.150 8.400 386,288 +0.22(+2.69%)
Mar 11, 2005 8.300 8.488 8.120 8.180 445,763 -0.08(-0.97%)
Mar 10, 2005 8.390 8.490 8.250 8.260 569,866 -0.24(-2.82%)
Mar 09, 2005 8.700 8.730 8.420 8.500 661,047 -0.16(-1.85%)
Mar 08, 2005 8.600 8.670 8.550 8.660 768,026 +0.07(+0.81%)
Mar 07, 2005 8.710 8.710 8.500 8.590 606,799 -0.07(-0.80%)
Mar 04, 2005 8.740 8.770 8.640 8.659 380,235 +0.03(+0.34%)
Mar 03, 2005 8.620 8.770 8.550 8.630 571,183 +0.09(+1.05%)
Mar 02, 2005 8.580 8.750 8.470 8.540 429,489 -0.08(-0.93%)
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.