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 29, 2015 29.56 30.59 29.42 30.56 700,141 +1.00(+3.38%)
May 28, 2015 29.33 29.56 28.90 29.56 924,758 -0.02(-0.07%)
May 27, 2015 30.84 31.16 29.12 29.58 1,232,131 -1.24(-4.02%)
May 26, 2015 31.40 31.53 30.53 30.82 507,348 -0.74(-2.34%)
May 22, 2015 31.72 31.56 31.56 31.56 490,500 -0.17(-0.54%)
May 21, 2015 32.12 32.49 31.60 31.73 429,285 -0.48(-1.49%)
May 20, 2015 33.31 33.33 32.00 32.21 526,685 -1.00(-3.01%)
May 19, 2015 33.11 33.49 32.85 33.21 292,989 -0.07(-0.21%)
May 18, 2015 32.83 33.35 32.38 33.28 372,014 +0.34(+1.03%)
May 15, 2015 33.45 33.64 32.70 32.94 412,256 -0.45(-1.35%)
May 14, 2015 33.59 33.84 33.06 33.39 498,009 -0.10(-0.30%)
May 13, 2015 33.59 33.95 33.23 33.49 509,388 +0.03(+0.09%)
May 12, 2015 33.40 33.77 32.56 33.46 664,988 -0.14(-0.42%)
May 11, 2015 34.30 34.67 33.45 33.60 776,584 -0.40(-1.18%)
May 08, 2015 37.67 38.85 33.45 34.00 2,483,404 -2.81(-7.63%)
May 07, 2015 35.78 37.00 35.69 36.81 623,068 +0.54(+1.49%)
May 06, 2015 36.68 37.12 36.07 36.27 459,698 -0.41(-1.12%)
May 05, 2015 37.47 37.80 36.60 36.68 563,907 -0.67(-1.79%)
May 04, 2015 36.47 37.84 36.28 37.35 440,801 +1.27(+3.52%)
May 01, 2015 35.25 36.10 35.09 36.08 306,800 +0.94(+2.68%)
Apr 30, 2015 36.45 36.67 35.08 35.14 453,886 -1.48(-4.04%)
Apr 29, 2015 36.28 37.00 36.08 36.62 280,886 -0.12(-0.33%)
Apr 28, 2015 36.91 37.16 36.18 36.74 278,759 -0.17(-0.46%)
Apr 27, 2015 37.32 37.86 36.70 36.91 241,011 -0.41(-1.10%)
Apr 24, 2015 38.06 38.07 37.01 37.32 313,477 -0.46(-1.22%)
Apr 23, 2015 37.15 38.23 36.59 37.78 301,689 +0.63(+1.70%)
Apr 22, 2015 36.50 37.18 36.18 37.15 392,349 +0.85(+2.34%)
Apr 21, 2015 36.87 37.59 36.27 36.30 414,112 -0.49(-1.33%)
Apr 20, 2015 37.59 37.78 36.69 36.79 412,355 -0.56(-1.50%)
Apr 17, 2015 38.61 38.73 37.24 37.35 527,783 -1.72(-4.40%)
Apr 16, 2015 38.00 39.07 37.83 39.07 596,821 +1.14(+3.01%)
Apr 15, 2015 36.56 38.07 35.52 37.93 692,650 +1.45(+3.97%)
Apr 14, 2015 38.00 38.00 36.38 36.48 507,555 -1.27(-3.36%)
Apr 13, 2015 37.58 38.40 36.87 37.75 571,379 +0.17(+0.45%)
Apr 10, 2015 36.96 37.97 36.39 37.58 564,324 +0.77(+2.09%)
Apr 09, 2015 34.91 37.00 34.50 36.81 698,979 +1.69(+4.81%)
Apr 08, 2015 34.79 35.62 34.41 35.12 576,236 +0.41(+1.18%)
Apr 07, 2015 34.20 35.38 34.03 34.71 443,521 +0.74(+2.18%)
Apr 06, 2015 33.02 34.63 33.00 33.97 422,503 +0.75(+2.26%)
Apr 02, 2015 32.96 33.22 33.22 33.22 260,400 +0.21(+0.64%)
Apr 01, 2015 33.01 33.12 32.20 33.01 404,103 -0.08(-0.24%)
Mar 31, 2015 32.61 33.29 32.21 33.09 410,261 +0.13(+0.39%)
Mar 30, 2015 33.91 33.93 32.38 32.96 518,710 -0.50(-1.49%)
Mar 27, 2015 32.81 33.84 32.51 33.46 473,878 +0.39(+1.18%)
Mar 26, 2015 32.58 33.13 31.40 33.07 467,306 +0.16(+0.49%)
Mar 25, 2015 34.71 34.71 32.70 32.91 518,046 -1.89(-5.43%)
Mar 24, 2015 34.26 35.00 34.21 34.80 345,157 +0.54(+1.58%)
Mar 23, 2015 34.65 34.82 33.88 34.26 361,200 -0.54(-1.55%)
Mar 20, 2015 34.81 34.95 33.99 34.80 553,920 +0.34(+0.99%)
Mar 19, 2015 34.54 35.20 34.25 34.46 306,911 -0.12(-0.35%)
Mar 18, 2015 34.07 34.93 33.77 34.58 361,303 +0.51(+1.50%)
Mar 17, 2015 32.50 34.21 32.30 34.07 414,365 +1.24(+3.78%)
Mar 16, 2015 32.77 33.33 32.41 32.83 600,646 -0.08(-0.24%)
Mar 13, 2015 33.70 34.24 32.37 32.91 657,934 -0.93(-2.75%)
Mar 12, 2015 34.87 34.90 33.57 33.84 438,914 -0.64(-1.86%)
Mar 11, 2015 34.00 34.53 33.52 34.48 412,462 +0.44(+1.29%)
Mar 10, 2015 34.58 34.68 33.72 34.04 501,646 -0.69(-1.99%)
Mar 09, 2015 35.33 35.55 34.30 34.73 449,443 -0.51(-1.45%)
Mar 06, 2015 35.96 36.35 34.89 35.24 562,520 -1.14(-3.13%)
Mar 05, 2015 37.04 37.19 36.00 36.38 414,394 -0.49(-1.33%)
Mar 04, 2015 36.29 37.04 35.13 36.87 446,923 +0.53(+1.46%)
Mar 03, 2015 37.90 37.90 35.88 36.34 608,494 -1.53(-4.04%)
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.