Sierra Wireless IN (NQ: SWIR )

30.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.78 13.78 13.04 13.28 290,500 -0.41(-2.99%)
Jul 30, 2020 12.90 13.84 12.77 13.69 311,614 +0.62(+4.74%)
Jul 29, 2020 13.04 13.36 12.62 13.07 285,043 +0.14(+1.08%)
Jul 28, 2020 12.73 13.40 12.52 12.93 591,974 +0.04(+0.31%)
Jul 27, 2020 11.25 14.37 11.23 12.89 2,479,742 +1.65(+14.68%)
Jul 24, 2020 10.85 12.50 10.80 11.24 1,744,800 +1.69(+17.70%)
Jul 23, 2020 9.380 9.610 9.340 9.550 128,314 +0.18(+1.92%)
Jul 22, 2020 9.390 9.590 9.300 9.370 100,417 -0.08(-0.85%)
Jul 21, 2020 9.200 9.510 9.200 9.450 177,698 +0.32(+3.50%)
Jul 20, 2020 8.870 9.180 8.870 9.130 162,282 +0.29(+3.28%)
Jul 17, 2020 8.790 8.870 8.720 8.840 99,000 +0.12(+1.38%)
Jul 16, 2020 8.790 8.790 8.610 8.720 130,331 -0.14(-1.58%)
Jul 15, 2020 8.680 8.910 8.680 8.860 195,223 +0.15(+1.72%)
Jul 14, 2020 8.620 8.770 8.560 8.710 103,367 +0.07(+0.81%)
Jul 13, 2020 8.670 8.940 8.630 8.640 182,515 -0.01(-0.12%)
Jul 10, 2020 8.720 8.740 8.590 8.650 153,400 -0.06(-0.69%)
Jul 09, 2020 8.810 8.855 8.670 8.710 121,340 -0.11(-1.25%)
Jul 08, 2020 8.760 8.880 8.650 8.820 116,307 +0.02(+0.23%)
Jul 07, 2020 8.770 8.930 8.750 8.800 116,681 -0.10(-1.12%)
Jul 06, 2020 8.860 9.040 8.740 8.900 205,232 +0.10(+1.14%)
Jul 02, 2020 8.690 9.000 8.690 8.800 132,500 +0.06(+0.69%)
Jul 01, 2020 8.960 9.060 8.695 8.740 92,873 -0.24(-2.67%)
Jun 30, 2020 8.720 8.990 8.700 8.980 177,470 +0.23(+2.63%)
Jun 29, 2020 8.550 8.860 8.420 8.750 219,072 +0.24(+2.82%)
Jun 26, 2020 8.690 8.715 8.250 8.510 394,900 -0.23(-2.63%)
Jun 25, 2020 8.510 8.750 8.330 8.740 150,745 +0.21(+2.46%)
Jun 24, 2020 8.770 8.885 8.330 8.530 415,901 -0.40(-4.48%)
Jun 23, 2020 9.160 9.230 8.880 8.930 123,255 -0.15(-1.65%)
Jun 22, 2020 9.220 9.250 8.960 9.080 201,707 -0.21(-2.26%)
Jun 19, 2020 9.130 9.440 9.130 9.290 258,000 +0.23(+2.54%)
Jun 18, 2020 9.300 9.340 9.050 9.060 128,538 -0.33(-3.51%)
Jun 17, 2020 9.660 9.790 9.320 9.390 126,181 -0.26(-2.69%)
Jun 16, 2020 9.520 9.680 9.430 9.650 147,138 +0.44(+4.78%)
Jun 15, 2020 9.010 9.318 8.800 9.210 177,417 +0.04(+0.44%)
Jun 12, 2020 9.120 9.592 9.000 9.170 224,700 +0.42(+4.80%)
Jun 11, 2020 9.980 10.10 8.710 8.750 450,787 -1.66(-15.95%)
Jun 10, 2020 10.58 10.66 10.11 10.41 187,455 -0.19(-1.79%)
Jun 09, 2020 10.97 11.11 10.37 10.60 251,931 -0.55(-4.93%)
Jun 08, 2020 10.08 11.29 10.08 11.15 576,855 +1.11(+11.06%)
Jun 05, 2020 9.870 10.31 9.850 10.04 381,100 +0.28(+2.87%)
Jun 04, 2020 9.450 9.800 9.300 9.760 148,784 +0.20(+2.09%)
Jun 03, 2020 9.560 9.950 9.460 9.560 263,019 +0.04(+0.42%)
Jun 02, 2020 9.030 9.630 8.750 9.520 233,090 +0.48(+5.31%)
Jun 01, 2020 8.710 9.160 8.680 9.040 154,141 +0.28(+3.20%)
May 29, 2020 8.610 8.815 8.427 8.760 150,800 +0.10(+1.15%)
May 28, 2020 8.760 8.860 8.610 8.660 166,366 -0.09(-1.03%)
May 27, 2020 8.830 8.870 8.465 8.750 128,186 +0.01(+0.11%)
May 26, 2020 8.470 8.780 8.380 8.740 317,846 +0.29(+3.43%)
May 22, 2020 8.700 8.700 8.140 8.450 224,000 -0.22(-2.54%)
May 21, 2020 8.400 8.720 8.320 8.670 253,964 +0.30(+3.58%)
May 20, 2020 8.200 8.370 8.060 8.370 153,945 +0.21(+2.57%)
May 19, 2020 8.490 8.490 8.120 8.160 107,961 -0.30(-3.55%)
May 18, 2020 8.030 8.520 7.970 8.460 272,545 +0.54(+6.82%)
May 15, 2020 7.750 7.990 7.730 7.920 147,700 +0.12(+1.54%)
May 14, 2020 7.850 7.910 7.510 7.800 258,994 -0.17(-2.13%)
May 13, 2020 8.410 8.410 7.810 7.970 232,402 -0.41(-4.89%)
May 12, 2020 8.490 8.660 8.365 8.380 216,873 -0.11(-1.30%)
May 11, 2020 8.420 8.720 8.330 8.490 259,202 -0.01(-0.12%)
May 08, 2020 8.810 8.900 8.150 8.500 835,300 -0.71(-7.71%)
May 07, 2020 9.310 9.830 9.170 9.210 559,314 -0.23(-2.44%)
May 06, 2020 8.780 9.560 8.780 9.440 407,307 +0.66(+7.52%)
May 05, 2020 8.760 8.960 8.730 8.780 276,759 +0.12(+1.39%)
May 04, 2020 8.800 8.880 8.590 8.660 340,831 -0.23(-2.59%)
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.