Sierra Wireless IN (NQ: SWIR )

30.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.05 16.30 16.05 16.25 138,286 +0.15(+0.93%)
Jul 30, 2018 16.70 16.70 16.10 16.10 211,028 -0.55(-3.30%)
Jul 27, 2018 16.60 16.75 16.40 16.65 172,800 +0.05(+0.30%)
Jul 26, 2018 16.40 16.73 16.15 16.60 128,407 +0.10(+0.61%)
Jul 25, 2018 16.55 16.75 16.45 16.50 120,178 +0.00(+0.00%)
Jul 24, 2018 16.55 16.60 16.40 16.50 156,656 -0.05(-0.30%)
Jul 23, 2018 16.80 16.80 16.50 16.55 189,090 -0.35(-2.07%)
Jul 20, 2018 16.70 16.95 16.65 16.90 198,476 +0.20(+1.20%)
Jul 19, 2018 16.95 16.95 16.65 16.70 209,569 -0.30(-1.76%)
Jul 18, 2018 16.90 17.10 16.80 17.00 165,216 +0.10(+0.59%)
Jul 17, 2018 16.90 17.06 16.87 16.90 229,157 -0.05(-0.29%)
Jul 16, 2018 16.60 17.00 16.55 16.95 248,551 +0.35(+2.11%)
Jul 13, 2018 16.70 16.43 16.60 218,531 +0.05(+0.30%)
Jul 12, 2018 16.40 16.55 16.20 16.55 176,615 +0.30(+1.85%)
Jul 11, 2018 15.80 16.35 15.80 16.25 135,104 +0.05(+0.31%)
Jul 10, 2018 16.10 16.40 16.10 16.20 178,111 +0.10(+0.62%)
Jul 09, 2018 16.15 16.15 15.85 16.10 200,470 +0.05(+0.31%)
Jul 06, 2018 15.95 16.20 15.86 16.05 149,718 +0.15(+0.94%)
Jul 05, 2018 15.75 15.90 15.60 15.90 224,637 +0.00(+0.00%)
Jul 03, 2018 15.90 15.90 15.90 0 -0.25(-1.55%)
Jul 02, 2018 16.15 16.20 15.86 16.15 95,906 +0.15(+0.94%)
Jun 29, 2018 16.00 16.05 15.90 16.00 124,384 +0.05(+0.31%)
Jun 28, 2018 15.90 16.05 15.75 15.95 224,310 +0.05(+0.31%)
Jun 27, 2018 16.05 16.20 15.85 15.90 237,993 -0.15(-0.93%)
Jun 26, 2018 16.00 16.15 15.90 16.05 166,611 +0.05(+0.31%)
Jun 25, 2018 16.30 16.35 15.88 16.00 417,905 -0.30(-1.84%)
Jun 22, 2018 16.30 16.35 16.18 16.30 358,455 +0.03(+0.15%)
Jun 21, 2018 16.25 16.40 16.20 16.27 385,633 +0.07(+0.46%)
Jun 20, 2018 16.25 16.27 16.00 16.20 323,282 -0.05(-0.31%)
Jun 19, 2018 15.95 16.25 15.90 16.25 370,288 +0.20(+1.25%)
Jun 18, 2018 16.05 16.20 16.00 16.05 141,511 -0.10(-0.62%)
Jun 15, 2018 16.25 16.05 16.15 261,787 -0.10(-0.62%)
Jun 14, 2018 16.40 16.45 16.20 16.25 276,448 -0.10(-0.61%)
Jun 13, 2018 16.60 16.68 16.35 16.35 196,585 -0.25(-1.51%)
Jun 12, 2018 16.35 16.60 16.30 16.60 248,560 +0.30(+1.84%)
Jun 11, 2018 16.35 16.50 16.30 16.30 180,466 -0.05(-0.31%)
Jun 08, 2018 16.50 16.50 16.25 16.35 230,478 -0.15(-0.91%)
Jun 07, 2018 16.70 16.70 16.30 16.50 225,060 -0.15(-0.90%)
Jun 06, 2018 16.60 16.75 16.50 16.65 196,349 +0.05(+0.30%)
Jun 05, 2018 16.50 16.68 16.45 16.60 266,188 +0.15(+0.91%)
Jun 04, 2018 16.30 16.60 16.17 16.45 260,710 +0.25(+1.54%)
Jun 01, 2018 16.40 16.55 16.00 16.20 477,616 -0.20(-1.22%)
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%)
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.