Sierra Wireless IN (NQ: SWIR )

29.23 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.71 22.96 22.01 22.44 277,643 -0.50(-2.18%)
Aug 28, 2015 22.58 23.10 22.36 22.94 259,818 +0.24(+1.06%)
Aug 27, 2015 21.54 22.91 21.35 22.70 547,709 +1.73(+8.25%)
Aug 26, 2015 21.62 21.77 20.37 20.97 489,857 +0.07(+0.33%)
Aug 25, 2015 21.46 21.89 20.80 20.90 619,631 +0.52(+2.55%)
Aug 24, 2015 19.17 21.55 18.81 20.38 1,047,745 -0.39(-1.88%)
Aug 21, 2015 21.20 21.68 20.61 20.77 591,753 -0.68(-3.17%)
Aug 20, 2015 22.50 22.69 21.34 21.45 508,883 -1.28(-5.63%)
Aug 19, 2015 23.29 23.60 22.67 22.73 676,556 -0.84(-3.56%)
Aug 18, 2015 23.80 23.80 23.27 23.57 441,502 -0.48(-2.00%)
Aug 17, 2015 25.56 25.79 23.87 24.05 756,990 -1.68(-6.53%)
Aug 14, 2015 24.66 25.98 24.49 25.73 534,560 +1.05(+4.25%)
Aug 13, 2015 24.44 25.18 24.12 24.68 493,988 +0.21(+0.86%)
Aug 12, 2015 22.45 24.47 21.95 24.47 890,798 +1.87(+8.27%)
Aug 11, 2015 23.08 23.10 22.28 22.60 385,712 -0.60(-2.59%)
Aug 10, 2015 22.26 23.25 21.80 23.20 607,152 +1.01(+4.55%)
Aug 07, 2015 23.13 24.08 21.41 22.19 1,915,713 -2.22(-9.09%)
Aug 06, 2015 24.55 24.74 23.54 24.41 549,344 +0.08(+0.33%)
Aug 05, 2015 24.83 25.30 24.30 24.33 528,837 -0.25(-1.02%)
Aug 04, 2015 23.86 24.60 23.76 24.58 360,754 +0.64(+2.67%)
Aug 03, 2015 24.52 24.81 23.77 23.94 303,298 -0.65(-2.64%)
Jul 31, 2015 24.51 24.89 24.26 24.59 333,248 +0.04(+0.16%)
Jul 30, 2015 24.30 25.22 24.23 24.55 334,174 +0.06(+0.24%)
Jul 29, 2015 24.77 24.99 23.88 24.49 354,847 -0.24(-0.97%)
Jul 28, 2015 23.41 24.90 23.00 24.73 410,300 +1.50(+6.46%)
Jul 27, 2015 24.15 24.24 22.92 23.23 438,390 -1.10(-4.52%)
Jul 24, 2015 24.34 24.61 24.14 24.33 320,660 -0.01(-0.04%)
Jul 23, 2015 24.47 25.36 24.14 24.34 408,516 +0.01(+0.04%)
Jul 22, 2015 25.49 25.61 24.21 24.33 423,767 -1.43(-5.55%)
Jul 21, 2015 25.16 25.90 25.10 25.76 234,425 +0.61(+2.43%)
Jul 20, 2015 25.47 25.50 24.97 25.15 262,843 -0.27(-1.06%)
Jul 17, 2015 26.03 26.72 25.02 25.42 463,667 -0.68(-2.61%)
Jul 16, 2015 25.83 27.07 25.76 26.10 681,979 +0.62(+2.43%)
Jul 15, 2015 25.47 26.09 25.20 25.48 546,516 +0.15(+0.59%)
Jul 14, 2015 24.79 25.67 24.58 25.33 660,893 +0.60(+2.43%)
Jul 13, 2015 23.21 24.88 23.15 24.73 595,213 +1.60(+6.92%)
Jul 10, 2015 24.02 24.05 23.08 23.13 617,165 -0.55(-2.32%)
Jul 09, 2015 23.94 24.18 23.18 23.68 555,678 +0.17(+0.72%)
Jul 08, 2015 23.73 23.88 23.22 23.51 786,856 -1.02(-4.16%)
Jul 07, 2015 24.60 24.65 23.64 24.53 599,385 -0.10(-0.41%)
Jul 06, 2015 25.50 25.65 23.81 24.63 1,002,726 -1.25(-4.83%)
Jul 02, 2015 25.53 25.88 25.88 25.88 646,300 +0.17(+0.66%)
Jul 01, 2015 24.97 26.24 24.97 25.71 605,401 +0.85(+3.42%)
Jun 30, 2015 24.58 25.05 24.50 24.86 394,525 +0.42(+1.72%)
Jun 29, 2015 25.00 25.36 24.31 24.44 696,906 -1.15(-4.49%)
Jun 26, 2015 26.02 26.14 25.27 25.59 554,254 -0.54(-2.07%)
Jun 25, 2015 26.46 26.79 25.61 26.13 574,368 -0.33(-1.25%)
Jun 24, 2015 27.11 27.34 26.33 26.46 433,650 -0.80(-2.93%)
Jun 23, 2015 27.22 27.49 27.01 27.26 277,036 -0.11(-0.40%)
Jun 22, 2015 27.75 27.86 26.93 27.37 440,220 +0.07(+0.26%)
Jun 19, 2015 28.10 28.10 27.00 27.30 659,305 -0.71(-2.53%)
Jun 18, 2015 28.00 28.09 27.61 28.01 344,266 +0.15(+0.54%)
Jun 17, 2015 28.01 28.27 27.82 27.86 356,726 -0.23(-0.82%)
Jun 16, 2015 28.29 28.74 27.53 28.09 537,421 -0.20(-0.71%)
Jun 15, 2015 27.17 28.42 27.02 28.29 524,438 +0.87(+3.17%)
Jun 12, 2015 27.50 27.67 26.56 27.42 617,470 +0.04(+0.15%)
Jun 11, 2015 28.00 28.24 27.30 27.38 407,863 -0.40(-1.44%)
Jun 10, 2015 27.28 28.30 27.28 27.78 533,836 +0.66(+2.43%)
Jun 09, 2015 27.18 27.44 26.44 27.12 865,367 -0.20(-0.73%)
Jun 08, 2015 28.45 28.52 27.08 27.32 997,004 -1.31(-4.58%)
Jun 05, 2015 28.94 28.98 28.01 28.63 862,121 -0.43(-1.48%)
Jun 04, 2015 30.25 30.29 28.84 29.06 1,003,831 -1.37(-4.50%)
Jun 03, 2015 30.11 30.74 30.00 30.43 559,957 +0.48(+1.60%)
Jun 02, 2015 30.31 30.41 29.81 29.95 552,796 -0.32(-1.06%)
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.