Sierra Wireless IN (NQ: SWIR )

14.50 USD -0.69 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.07 19.28 18.75 18.99 466,489 -0.30(-1.56%)
Jul 30, 2014 19.19 19.48 18.99 19.29 402,305 +0.23(+1.21%)
Jul 29, 2014 19.11 19.12 18.76 19.06 329,595 -0.07(-0.37%)
Jul 28, 2014 19.42 19.44 18.93 19.13 252,482 -0.18(-0.93%)
Jul 25, 2014 19.20 19.36 19.01 19.31 203,617 -0.03(-0.16%)
Jul 24, 2014 19.68 19.74 19.31 19.34 236,138 -0.14(-0.72%)
Jul 23, 2014 19.70 19.75 19.39 19.48 295,999 -0.18(-0.92%)
Jul 22, 2014 19.35 19.83 19.32 19.66 326,430 +0.42(+2.18%)
Jul 21, 2014 19.41 19.60 19.16 19.24 241,391 -0.09(-0.47%)
Jul 18, 2014 19.05 19.41 18.99 19.33 281,154 +0.38(+2.01%)
Jul 17, 2014 19.10 19.34 18.82 18.95 288,220 -0.16(-0.84%)
Jul 16, 2014 19.22 19.29 19.01 19.11 211,690 +0.07(+0.37%)
Jul 15, 2014 19.46 19.61 19.00 19.04 364,582 -0.42(-2.16%)
Jul 14, 2014 19.50 20.15 19.20 19.46 460,392 +0.45(+2.37%)
Jul 11, 2014 18.88 19.03 18.67 19.01 253,355 +0.21(+1.12%)
Jul 10, 2014 18.90 19.06 18.50 18.80 448,925 -0.35(-1.83%)
Jul 09, 2014 19.19 19.45 19.00 19.15 461,851 -0.14(-0.73%)
Jul 08, 2014 20.00 20.06 19.05 19.29 618,820 -0.82(-4.08%)
Jul 07, 2014 20.76 20.80 20.10 20.11 524,297 -0.65(-3.13%)
Jul 03, 2014 21.20 20.76 20.76 20.76 252,500 -0.27(-1.28%)
Jul 02, 2014 20.45 21.20 20.38 21.03 725,174 +0.76(+3.75%)
Jul 01, 2014 20.23 20.46 20.20 20.27 515,932 +0.10(+0.50%)
Jun 30, 2014 20.21 20.49 20.05 20.17 365,155 -0.15(-0.74%)
Jun 27, 2014 19.94 20.42 19.94 20.32 279,481 +0.30(+1.50%)
Jun 26, 2014 19.69 20.11 19.58 20.02 222,083 +0.30(+1.52%)
Jun 25, 2014 19.90 20.28 19.34 19.72 540,356 -0.21(-1.05%)
Jun 24, 2014 20.30 20.62 19.86 19.93 489,709 -0.39(-1.92%)
Jun 23, 2014 20.42 20.66 20.21 20.32 415,232 -0.10(-0.49%)
Jun 20, 2014 20.76 20.81 20.22 20.42 369,450 -0.11(-0.54%)
Jun 19, 2014 20.99 21.00 20.45 20.53 383,997 -0.30(-1.44%)
Jun 18, 2014 21.20 21.21 20.73 20.83 295,397 -0.28(-1.33%)
Jun 17, 2014 20.37 21.13 20.30 21.11 457,795 +0.79(+3.89%)
Jun 16, 2014 20.03 20.48 19.98 20.32 325,409 +0.27(+1.35%)
Jun 13, 2014 20.06 20.25 19.78 20.05 435,329 -0.06(-0.30%)
Jun 12, 2014 20.36 20.44 19.91 20.11 323,803 -0.14(-0.69%)
Jun 11, 2014 19.62 20.35 19.58 20.25 472,914 +0.67(+3.42%)
Jun 10, 2014 20.19 20.36 19.50 19.58 416,043 +0.10(+0.51%)
Jun 06, 2014 19.00 19.49 18.88 19.48 403,347 +0.72(+3.84%)
Jun 05, 2014 18.48 19.18 18.30 18.76 419,847 +0.48(+2.63%)
Jun 04, 2014 18.40 18.52 18.02 18.28 352,524 -0.16(-0.87%)
Jun 03, 2014 18.98 18.98 18.32 18.44 398,284 -0.47(-2.49%)
Jun 02, 2014 19.03 19.14 18.67 18.91 403,536 +0.13(+0.69%)
May 30, 2014 19.00 19.14 18.50 18.78 461,142 -0.31(-1.62%)
May 29, 2014 19.46 19.46 18.94 19.09 423,840 -0.29(-1.50%)
May 28, 2014 19.70 19.75 19.00 19.38 486,170 -0.32(-1.62%)
May 27, 2014 19.24 19.92 19.16 19.70 613,303 +0.52(+2.71%)
May 23, 2014 19.11 19.18 19.18 19.18 490,200 -0.04(-0.21%)
May 22, 2014 19.63 19.65 19.04 19.22 278,067 -0.19(-0.98%)
May 21, 2014 19.45 19.76 19.06 19.41 536,184 +0.18(+0.94%)
May 20, 2014 18.58 19.38 18.46 19.23 702,116 +0.64(+3.44%)
May 19, 2014 17.73 18.69 17.70 18.59 576,153 +0.95(+5.39%)
May 16, 2014 17.50 17.64 17.08 17.64 333,669 +0.12(+0.68%)
May 15, 2014 17.70 17.84 16.98 17.52 631,170 -0.19(-1.07%)
May 14, 2014 18.14 18.44 17.62 17.71 640,521 -0.38(-2.10%)
May 13, 2014 19.00 19.00 17.70 18.09 972,929 -0.70(-3.73%)
May 12, 2014 18.65 18.83 18.40 18.79 809,910 +0.29(+1.57%)
May 09, 2014 18.52 18.94 18.38 18.50 853,493 -0.14(-0.75%)
May 08, 2014 18.75 19.40 18.52 18.64 788,289 -0.24(-1.27%)
May 07, 2014 19.86 19.87 18.37 18.88 1,023,104 -0.85(-4.31%)
May 06, 2014 20.16 20.50 19.64 19.73 700,419 -0.16(-0.80%)
May 05, 2014 19.74 20.54 19.38 19.89 692,400 +0.64(+3.32%)
May 02, 2014 21.23 21.23 19.15 19.25 2,271,116 -2.84(-12.86%)
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.