Sierra Wireless IN (NQ: SWIR )

22.40 +0.57 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.170 9.180 8.990 9.030 52,918 +0.01(+0.11%)
Jun 28, 2012 9.170 9.220 8.930 9.020 76,454 -0.22(-2.38%)
Jun 27, 2012 9.440 9.580 9.190 9.240 92,797 -0.20(-2.12%)
Jun 26, 2012 9.250 9.490 9.120 9.440 102,896 +0.16(+1.72%)
Jun 25, 2012 9.280 9.340 9.124 9.280 62,996 -0.09(-0.96%)
Jun 22, 2012 9.470 9.520 9.350 9.370 105,719 -0.12(-1.26%)
Jun 21, 2012 9.600 9.620 9.460 9.490 147,231 -0.12(-1.25%)
Jun 20, 2012 9.697 9.750 9.570 9.610 119,293 -0.05(-0.52%)
Jun 19, 2012 9.610 9.770 9.550 9.660 117,374 +0.19(+2.01%)
Jun 18, 2012 9.160 9.530 9.040 9.470 123,911 +0.31(+3.38%)
Jun 15, 2012 9.130 9.280 9.130 9.160 85,719 +0.05(+0.55%)
Jun 14, 2012 9.150 9.200 8.990 9.110 136,802 +0.05(+0.55%)
Jun 13, 2012 9.250 9.470 9.040 9.060 223,157 -0.24(-2.58%)
Jun 12, 2012 9.380 9.600 9.250 9.300 178,141 -0.03(-0.32%)
Jun 11, 2012 9.740 9.740 9.300 9.330 117,897 -0.26(-2.71%)
Jun 08, 2012 9.320 9.670 9.190 9.590 304,231 +0.26(+2.79%)
Jun 07, 2012 9.290 9.360 9.170 9.330 332,207 +0.14(+1.52%)
Jun 06, 2012 8.880 9.390 8.880 9.190 195,193 +0.39(+4.43%)
Jun 05, 2012 8.600 8.900 8.590 8.800 187,738 +0.16(+1.85%)
Jun 04, 2012 8.730 8.860 8.530 8.640 230,345 -0.11(-1.26%)
Jun 01, 2012 8.850 8.990 8.720 8.750 254,171 -0.23(-2.56%)
May 31, 2012 8.950 9.090 8.850 8.980 304,640 +0.05(+0.56%)
May 30, 2012 8.580 8.940 8.580 8.930 404,851 +0.28(+3.24%)
May 29, 2012 8.450 8.680 8.430 8.650 167,527 +0.19(+2.25%)
May 25, 2012 8.340 8.590 8.260 8.460 211,265 +0.11(+1.32%)
May 24, 2012 8.360 8.560 8.320 8.350 173,454 +0.07(+0.85%)
May 23, 2012 8.270 8.530 8.190 8.280 205,108 +0.00(+0.00%)
May 22, 2012 8.080 8.460 8.070 8.280 175,251 +0.18(+2.22%)
May 21, 2012 8.140 8.220 8.000 8.100 119,347 +0.00(+0.00%)
May 18, 2012 8.150 8.250 8.060 8.100 133,736 +0.02(+0.25%)
May 17, 2012 7.830 8.180 7.790 8.080 156,950 +0.23(+2.93%)
May 16, 2012 8.010 8.010 7.850 7.850 120,270 -0.11(-1.38%)
May 15, 2012 7.720 8.070 7.720 7.960 181,523 +0.26(+3.38%)
May 14, 2012 7.440 7.730 7.440 7.700 205,976 +0.14(+1.85%)
May 11, 2012 7.480 7.590 7.465 7.560 78,286 +0.02(+0.27%)
May 10, 2012 7.560 7.620 7.460 7.540 109,376 +0.05(+0.67%)
May 09, 2012 7.760 7.870 7.470 7.490 379,838 -0.04(-0.53%)
May 08, 2012 7.510 7.730 7.370 7.530 166,939 -0.05(-0.66%)
May 07, 2012 7.410 7.810 7.310 7.580 190,716 +0.15(+2.02%)
May 04, 2012 7.900 7.900 7.250 7.430 575,415 +0.39(+5.54%)
May 03, 2012 6.840 7.140 6.700 7.040 261,656 +0.16(+2.33%)
May 02, 2012 6.870 6.900 6.780 6.880 37,350 -0.02(-0.29%)
May 01, 2012 6.840 7.060 6.790 6.900 21,697 +0.09(+1.32%)
Apr 30, 2012 6.850 6.880 6.751 6.810 43,293 -0.06(-0.87%)
Apr 27, 2012 6.750 6.900 6.700 6.870 33,370 +0.13(+1.93%)
Apr 26, 2012 6.840 6.880 6.720 6.740 31,225 -0.10(-1.46%)
Apr 25, 2012 6.980 6.980 6.745 6.840 44,500 -0.04(-0.58%)
Apr 24, 2012 6.800 6.920 6.700 6.880 57,875 +0.08(+1.18%)
Apr 23, 2012 6.740 6.860 6.720 6.800 56,353 -0.05(-0.73%)
Apr 20, 2012 6.890 6.950 6.820 6.850 19,030 -0.01(-0.15%)
Apr 19, 2012 6.910 6.910 6.830 6.860 17,935 -0.03(-0.44%)
Apr 18, 2012 6.820 6.940 6.810 6.890 52,213 +0.04(+0.58%)
Apr 17, 2012 6.910 7.020 6.780 6.850 86,834 +0.00(+0.00%)
Apr 16, 2012 7.010 7.010 6.850 6.850 70,322 -0.12(-1.72%)
Apr 13, 2012 7.010 7.060 6.850 6.970 41,674 -0.11(-1.55%)
Apr 12, 2012 6.970 7.160 6.900 7.080 48,708 +0.10(+1.43%)
Apr 11, 2012 7.120 7.160 6.920 6.980 56,688 -0.07(-0.99%)
Apr 10, 2012 7.270 7.370 7.050 7.050 51,900 -0.25(-3.42%)
Apr 09, 2012 7.390 7.456 7.260 7.300 89,934 -0.21(-2.80%)
Apr 05, 2012 7.380 7.540 7.322 7.510 88,833 +0.13(+1.83%)
Apr 04, 2012 7.400 7.400 7.260 7.375 124,437 -0.08(-1.14%)
Apr 03, 2012 7.470 7.491 7.290 7.460 122,743 -0.04(-0.53%)
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.