Sierra Wireless IN (NQ: SWIR )

30.64 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.39 22.40 21.69 22.19 523,281 -0.21(-0.94%)
May 27, 2022 22.02 22.84 21.68 22.40 632,202 +0.57(+2.61%)
May 26, 2022 20.75 22.19 20.46 21.83 756,611 +1.08(+5.20%)
May 25, 2022 20.53 20.88 20.33 20.75 307,268 +0.17(+0.83%)
May 24, 2022 20.89 21.02 20.31 20.58 331,914 -0.44(-2.09%)
May 23, 2022 21.15 21.35 20.73 21.02 288,153 +0.04(+0.19%)
May 20, 2022 21.52 21.80 20.20 20.98 321,538 -0.52(-2.42%)
May 19, 2022 21.05 21.73 21.05 21.50 417,585 +0.26(+1.22%)
May 18, 2022 21.40 21.53 21.00 21.24 457,591 -0.22(-1.03%)
May 17, 2022 21.00 21.55 20.52 21.46 538,767 +0.64(+3.07%)
May 16, 2022 20.26 21.29 20.20 20.82 1,052,949 +0.20(+0.97%)
May 13, 2022 19.01 20.62 18.66 20.62 1,437,777 +1.83(+9.74%)
May 12, 2022 17.25 19.17 16.73 18.79 2,221,069 +2.48(+15.21%)
May 11, 2022 15.77 16.41 15.77 16.31 828,749 +0.43(+2.71%)
May 10, 2022 15.48 15.95 14.97 15.88 332,983 +0.44(+2.85%)
May 09, 2022 16.30 16.30 15.37 15.44 193,276 -1.04(-6.31%)
May 06, 2022 16.49 16.81 15.84 16.48 219,870 -0.06(-0.36%)
May 05, 2022 16.97 17.03 16.24 16.54 162,302 -0.63(-3.67%)
May 04, 2022 16.64 17.25 16.34 17.17 266,261 +0.61(+3.68%)
May 03, 2022 15.46 16.62 15.37 16.56 195,740 +0.88(+5.61%)
May 02, 2022 15.72 15.87 15.24 15.68 154,513 -0.03(-0.19%)
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 15.84 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%)
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.