Sierra Wireless IN (NQ: SWIR )

16.23 USD -0.62 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.63 12.93 12.30 12.38 1,074,162 -0.32(-2.52%)
Jul 28, 2006 11.54 13.00 11.45 12.70 8,249,866 -3.55(-21.85%)
Jul 27, 2006 17.10 17.24 15.97 16.25 3,613,750 -0.62(-3.68%)
Jul 26, 2006 16.42 17.10 16.34 16.87 870,074 +0.53(+3.24%)
Jul 25, 2006 15.83 16.47 15.77 16.34 1,042,509 +0.66(+4.21%)
Jul 24, 2006 15.23 16.01 15.22 15.68 830,292 +0.49(+3.23%)
Jul 21, 2006 15.65 15.77 15.10 15.19 543,492 -0.57(-3.62%)
Jul 20, 2006 15.33 16.27 15.33 15.76 574,311 +0.36(+2.34%)
Jul 19, 2006 15.70 15.76 15.30 15.40 831,320 -0.26(-1.66%)
Jul 18, 2006 15.91 16.31 15.22 15.66 729,448 -0.37(-2.31%)
Jul 17, 2006 16.54 16.54 16.02 16.03 354,796 -0.47(-2.85%)
Jul 14, 2006 16.21 16.54 15.91 16.50 532,775 +0.24(+1.48%)
Jul 13, 2006 16.89 16.89 16.21 16.26 427,826 -0.64(-3.79%)
Jul 12, 2006 17.25 17.49 16.85 16.90 588,732 -0.27(-1.57%)
Jul 11, 2006 16.41 17.21 16.21 17.17 493,650 +0.64(+3.87%)
Jul 10, 2006 17.37 17.50 16.15 16.53 751,791 -0.86(-4.95%)
Jul 07, 2006 17.65 17.65 17.31 17.39 288,889 -0.18(-1.02%)
Jul 06, 2006 17.72 18.12 17.38 17.57 535,665 -0.07(-0.40%)
Jul 05, 2006 17.56 18.03 16.94 17.64 686,112 +0.13(+0.74%)
Jul 03, 2006 17.91 18.10 17.40 17.51 252,591 -0.53(-2.94%)
Jun 30, 2006 17.14 18.25 17.14 18.04 793,857 +0.88(+5.13%)
Jun 29, 2006 16.31 17.20 16.12 17.16 517,600 +0.98(+6.06%)
Jun 28, 2006 16.37 16.37 16.13 16.18 299,314 -0.19(-1.16%)
Jun 27, 2006 16.37 16.53 16.11 16.37 386,014 +0.08(+0.49%)
Jun 26, 2006 16.26 16.40 16.20 16.29 308,500 +0.14(+0.87%)
Jun 23, 2006 16.07 16.38 15.90 16.15 277,390 -0.02(-0.12%)
Jun 22, 2006 16.12 16.50 15.85 16.17 493,806 +0.05(+0.31%)
Jun 21, 2006 15.48 16.33 15.36 16.12 457,920 +0.72(+4.68%)
Jun 20, 2006 15.24 15.73 14.94 15.40 377,277 +0.07(+0.46%)
Jun 19, 2006 15.70 15.84 15.25 15.33 390,494 -0.35(-2.23%)
Jun 16, 2006 16.29 16.39 15.63 15.68 804,375 -0.71(-4.33%)
Jun 15, 2006 14.85 16.60 14.82 16.39 1,856,448 +2.10(+14.70%)
Jun 14, 2006 14.09 14.65 14.08 14.29 607,958 +0.11(+0.78%)
Jun 13, 2006 14.53 14.73 13.88 14.18 1,359,861 -0.48(-3.27%)
Jun 12, 2006 15.21 15.49 14.34 14.66 784,516 -0.63(-4.12%)
Jun 09, 2006 15.48 15.86 15.15 15.29 472,797 -0.02(-0.13%)
Jun 08, 2006 15.72 15.73 14.65 15.31 990,975 -0.49(-3.10%)
Jun 07, 2006 15.90 16.39 15.80 15.80 369,908 -0.07(-0.44%)
Jun 06, 2006 16.46 16.51 15.74 15.87 969,370 -0.59(-3.58%)
Jun 05, 2006 16.32 17.00 16.32 16.46 494,578 -0.17(-1.02%)
Jun 02, 2006 17.10 17.40 16.24 16.63 1,209,024 -0.57(-3.31%)
Jun 01, 2006 16.90 17.25 16.70 17.20 523,619 +0.30(+1.78%)
May 31, 2006 16.99 17.40 16.71 16.90 973,588 -0.04(-0.24%)
May 30, 2006 18.12 18.39 16.85 16.94 952,696 -1.18(-6.51%)
May 26, 2006 18.40 18.40 17.61 18.12 438,437 -0.09(-0.49%)
May 25, 2006 17.37 18.33 17.14 18.21 774,784 +0.89(+5.14%)
May 24, 2006 17.70 18.08 16.84 17.32 687,507 -0.39(-2.20%)
May 23, 2006 18.00 18.45 17.57 17.71 646,217 -0.06(-0.34%)
May 22, 2006 17.40 17.93 16.60 17.77 818,932 +0.29(+1.66%)
May 19, 2006 17.62 17.76 17.01 17.48 1,004,994 +0.03(+0.17%)
May 18, 2006 18.66 18.95 17.38 17.45 679,432 -1.16(-6.23%)
May 17, 2006 19.00 19.09 18.25 18.61 618,569 -0.46(-2.41%)
May 16, 2006 18.37 19.25 18.37 19.07 851,592 +0.67(+3.64%)
May 15, 2006 19.05 19.05 18.12 18.40 882,315 -0.72(-3.77%)
May 12, 2006 19.28 19.53 17.87 19.12 1,744,665 -0.29(-1.49%)
May 11, 2006 20.70 21.00 18.93 19.41 1,356,148 -1.32(-6.37%)
May 10, 2006 20.75 21.23 20.41 20.73 966,956 +0.07(+0.34%)
May 09, 2006 20.87 20.87 20.13 20.66 984,032 -0.14(-0.67%)
May 08, 2006 19.50 21.37 19.31 20.80 2,782,514 +1.84(+9.70%)
May 05, 2006 18.99 19.02 18.62 18.96 259,060 +0.14(+0.74%)
May 04, 2006 18.56 18.94 18.54 18.82 276,371 +0.20(+1.07%)
May 03, 2006 18.86 19.15 18.59 18.62 549,037 -0.17(-0.90%)
May 02, 2006 18.46 18.81 18.31 18.79 340,150 +0.45(+2.45%)
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.