Sierra Wireless IN (NQ: SWIR )

29.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.62 11.77 11.59 11.63 227,680 -0.07(-0.60%)
Aug 30, 2006 11.76 11.88 11.66 11.70 394,538 -0.02(-0.17%)
Aug 29, 2006 11.98 12.01 11.63 11.72 449,614 -0.18(-1.51%)
Aug 28, 2006 12.09 12.21 11.78 11.90 486,786 -0.12(-1.00%)
Aug 25, 2006 12.02 12.10 11.93 12.02 267,870 -0.07(-0.58%)
Aug 24, 2006 12.59 12.59 12.07 12.09 304,589 -0.32(-2.58%)
Aug 23, 2006 12.49 12.87 12.40 12.41 333,432 -0.12(-0.96%)
Aug 22, 2006 12.38 12.59 12.30 12.53 238,885 +0.05(+0.40%)
Aug 21, 2006 12.56 12.62 12.37 12.48 213,000 -0.08(-0.64%)
Aug 18, 2006 12.70 12.80 12.36 12.56 329,731 -0.15(-1.18%)
Aug 17, 2006 12.36 12.84 12.36 12.71 1,011,064 +0.26(+2.09%)
Aug 16, 2006 12.22 12.53 12.12 12.45 645,227 +0.33(+2.72%)
Aug 15, 2006 11.64 12.16 11.64 12.12 608,809 +0.64(+5.57%)
Aug 14, 2006 11.19 11.65 11.01 11.48 606,327 +0.32(+2.87%)
Aug 11, 2006 11.11 11.26 11.03 11.16 237,994 -0.03(-0.27%)
Aug 10, 2006 11.25 11.35 10.97 11.19 866,864 -0.15(-1.32%)
Aug 09, 2006 11.59 11.80 11.23 11.34 401,328 -0.23(-1.99%)
Aug 08, 2006 11.73 11.94 11.53 11.57 367,435 -0.17(-1.45%)
Aug 07, 2006 11.76 11.81 11.50 11.74 192,922 -0.10(-0.84%)
Aug 04, 2006 12.08 12.17 11.77 11.84 404,921 -0.15(-1.25%)
Aug 03, 2006 12.33 12.33 11.95 11.99 668,210 -0.35(-2.84%)
Aug 02, 2006 12.45 12.73 12.29 12.34 602,483 -0.20(-1.59%)
Aug 01, 2006 12.44 12.59 12.29 12.54 883,816 +0.16(+1.29%)
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%)
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.