Sierra Wireless IN (NQ: SWIR )

30.66 +0.14 (+0.48%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.30 17.55 16.15 16.40 1,515,613 -1.40(-7.87%)
May 30, 2018 17.70 17.85 17.65 17.80 148,206 +0.10(+0.56%)
May 29, 2018 17.70 17.80 17.50 17.70 207,680 -0.15(-0.84%)
May 25, 2018 17.85 17.85 17.85 0 +0.15(+0.85%)
May 24, 2018 17.65 17.80 17.50 17.70 147,528 +0.05(+0.28%)
May 23, 2018 17.50 17.73 17.35 17.65 142,491 +0.10(+0.57%)
May 22, 2018 17.75 17.79 17.55 17.55 120,947 -0.15(-0.85%)
May 21, 2018 17.90 18.05 17.65 17.70 142,090 -0.10(-0.56%)
May 18, 2018 17.85 17.95 17.70 17.80 160,969 -0.15(-0.84%)
May 17, 2018 18.20 18.25 17.87 17.95 204,958 -0.30(-1.64%)
May 16, 2018 17.95 18.40 17.95 18.25 258,773 +0.25(+1.39%)
May 15, 2018 18.25 18.25 17.85 18.00 160,462 -0.30(-1.64%)
May 14, 2018 18.00 18.50 18.00 18.30 202,404 +0.25(+1.39%)
May 11, 2018 18.10 18.35 17.95 18.05 208,925 -0.10(-0.55%)
May 10, 2018 17.65 18.15 17.63 18.15 277,635 +0.47(+2.69%)
May 09, 2018 17.70 17.75 17.45 17.68 251,030 +0.03(+0.14%)
May 08, 2018 17.40 17.87 17.30 17.65 175,674 +0.15(+0.86%)
May 07, 2018 17.35 17.70 17.30 17.50 285,035 +0.35(+2.04%)
May 04, 2018 18.00 18.50 17.15 17.15 538,876 -0.70(-3.92%)
May 03, 2018 17.60 17.90 17.30 17.85 374,440 +0.10(+0.56%)
May 02, 2018 17.70 18.00 17.68 17.75 278,306 +0.00(+0.00%)
May 01, 2018 17.45 17.80 17.15 17.75 219,308 +0.40(+2.31%)
Apr 30, 2018 17.50 17.60 17.25 17.35 220,181 -0.10(-0.57%)
Apr 27, 2018 17.55 17.60 17.40 17.45 151,019 -0.05(-0.29%)
Apr 26, 2018 17.50 17.75 17.40 17.50 172,191 +0.00(+0.00%)
Apr 25, 2018 17.65 17.65 17.32 17.50 256,411 -0.25(-1.41%)
Apr 24, 2018 17.20 17.75 17.10 17.75 496,583 +0.65(+3.80%)
Apr 23, 2018 17.10 17.44 17.00 17.10 272,153 +0.00(+0.00%)
Apr 20, 2018 17.15 17.25 17.00 17.10 147,783 -0.05(-0.29%)
Apr 19, 2018 17.35 17.45 17.00 17.15 261,717 -0.20(-1.15%)
Apr 18, 2018 17.05 17.45 16.99 17.35 321,391 +0.40(+2.36%)
Apr 17, 2018 16.70 17.25 16.65 16.95 194,010 +0.30(+1.80%)
Apr 16, 2018 16.70 16.80 16.50 16.65 208,614 +0.05(+0.30%)
Apr 13, 2018 16.85 16.95 16.42 16.60 200,716 -0.20(-1.19%)
Apr 12, 2018 16.60 16.90 16.50 16.80 169,196 +0.23(+1.36%)
Apr 11, 2018 16.65 16.84 16.50 16.57 164,049 -0.18(-1.04%)
Apr 10, 2018 16.45 16.82 16.45 16.75 274,668 +0.50(+3.08%)
Apr 09, 2018 16.30 16.50 16.16 16.25 138,918 +0.05(+0.31%)
Apr 06, 2018 16.40 16.55 16.12 16.20 253,387 -0.30(-1.82%)
Apr 05, 2018 16.45 16.65 16.33 16.50 182,465 +0.15(+0.92%)
Apr 04, 2018 16.20 16.50 16.10 16.35 161,456 -0.05(-0.30%)
Apr 03, 2018 16.50 16.70 16.20 16.40 233,353 +0.00(+0.00%)
Apr 02, 2018 16.50 16.60 16.15 16.40 329,258 -0.10(-0.61%)
Mar 29, 2018 16.50 16.50 16.50 0 +0.25(+1.54%)
Mar 28, 2018 16.95 17.10 15.97 16.25 429,613 -0.65(-3.85%)
Mar 27, 2018 16.50 17.55 16.45 16.90 885,675 +1.10(+6.96%)
Mar 26, 2018 15.85 16.00 15.55 15.80 297,723 +0.25(+1.61%)
Mar 23, 2018 16.20 16.35 15.50 15.55 663,950 -0.65(-4.01%)
Mar 22, 2018 16.35 16.45 16.07 16.20 301,878 -0.30(-1.82%)
Mar 21, 2018 16.40 16.75 16.30 16.50 180,656 +0.10(+0.61%)
Mar 20, 2018 16.30 16.50 16.15 16.40 234,657 +0.05(+0.31%)
Mar 19, 2018 16.40 16.15 16.35 242,796 -0.15(-0.91%)
Mar 16, 2018 16.60 16.75 16.40 16.50 234,414 -0.10(-0.60%)
Mar 15, 2018 16.75 16.95 16.50 16.60 200,933 -0.17(-1.04%)
Mar 14, 2018 16.95 17.00 16.65 16.77 220,153 -0.18(-1.03%)
Mar 13, 2018 17.15 17.15 16.80 16.95 245,795 -0.10(-0.59%)
Mar 12, 2018 16.90 17.20 16.67 17.05 255,728 +0.30(+1.79%)
Mar 09, 2018 16.70 16.90 16.55 16.75 182,802 +0.20(+1.21%)
Mar 08, 2018 16.45 16.70 16.30 16.55 206,294 +0.20(+1.22%)
Mar 07, 2018 16.35 184,402 -0.05(-0.30%)
Mar 06, 2018 16.50 16.60 16.00 16.40 287,740 +0.00(+0.00%)
Mar 05, 2018 16.05 16.55 15.95 16.40 312,469 +0.20(+1.23%)
Mar 02, 2018 15.90 16.25 15.56 16.20 387,241 +0.25(+1.57%)
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.