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, 2018 18.85 18.85 18.85 0 -0.15(-0.79%)
Aug 30, 2018 19.00 19.20 18.90 19.00 138,130 -0.18(-0.91%)
Aug 29, 2018 19.25 19.38 19.12 19.18 111,853 -0.12(-0.65%)
Aug 28, 2018 19.50 19.50 19.05 19.30 202,166 -0.10(-0.52%)
Aug 27, 2018 19.30 19.55 19.15 19.40 226,939 +0.20(+1.04%)
Aug 24, 2018 19.10 19.25 18.82 19.20 216,400 +0.10(+0.52%)
Aug 23, 2018 19.30 19.40 19.10 19.10 145,795 -0.30(-1.55%)
Aug 22, 2018 19.40 19.60 19.38 19.40 112,806 +0.00(+0.00%)
Aug 21, 2018 19.25 19.50 19.25 19.40 130,840 +0.12(+0.65%)
Aug 20, 2018 19.25 19.40 19.00 19.27 165,702 -0.03(-0.13%)
Aug 17, 2018 19.10 19.40 18.95 19.30 228,400 +0.15(+0.78%)
Aug 16, 2018 19.00 19.35 19.00 19.15 187,239 +0.15(+0.79%)
Aug 15, 2018 19.25 19.25 18.75 19.00 233,914 -0.40(-2.06%)
Aug 14, 2018 20.00 20.00 19.35 19.40 229,553 -0.40(-2.02%)
Aug 13, 2018 19.20 19.85 19.00 19.80 379,962 +0.40(+2.06%)
Aug 10, 2018 19.70 19.75 19.35 19.40 216,400 -0.35(-1.77%)
Aug 09, 2018 19.60 20.02 19.55 19.75 332,002 +0.20(+1.02%)
Aug 08, 2018 19.40 19.65 19.10 19.55 214,017 +0.15(+0.77%)
Aug 07, 2018 19.60 19.95 19.30 19.40 406,315 -0.05(-0.26%)
Aug 06, 2018 19.40 19.70 18.75 19.45 584,373 +0.15(+0.78%)
Aug 03, 2018 19.15 19.70 18.10 19.30 2,279,900 +3.10(+19.14%)
Aug 02, 2018 15.60 16.27 15.60 16.20 221,426 +0.50(+3.18%)
Aug 01, 2018 16.25 16.30 15.68 15.70 435,413 -0.55(-3.38%)
Jul 31, 2018 16.05 16.30 16.05 16.25 138,286 +0.15(+0.93%)
Jul 30, 2018 16.70 16.70 16.10 16.10 211,028 -0.55(-3.30%)
Jul 27, 2018 16.60 16.75 16.40 16.65 172,800 +0.05(+0.30%)
Jul 26, 2018 16.40 16.73 16.15 16.60 128,407 +0.10(+0.61%)
Jul 25, 2018 16.55 16.75 16.45 16.50 120,178 +0.00(+0.00%)
Jul 24, 2018 16.55 16.60 16.40 16.50 156,656 -0.05(-0.30%)
Jul 23, 2018 16.80 16.80 16.50 16.55 189,090 -0.35(-2.07%)
Jul 20, 2018 16.70 16.95 16.65 16.90 198,476 +0.20(+1.20%)
Jul 19, 2018 16.95 16.95 16.65 16.70 209,569 -0.30(-1.76%)
Jul 18, 2018 16.90 17.10 16.80 17.00 165,216 +0.10(+0.59%)
Jul 17, 2018 16.90 17.06 16.87 16.90 229,157 -0.05(-0.29%)
Jul 16, 2018 16.60 17.00 16.55 16.95 248,551 +0.35(+2.11%)
Jul 13, 2018 16.70 16.43 16.60 218,531 +0.05(+0.30%)
Jul 12, 2018 16.40 16.55 16.20 16.55 176,615 +0.30(+1.85%)
Jul 11, 2018 15.80 16.35 15.80 16.25 135,104 +0.05(+0.31%)
Jul 10, 2018 16.10 16.40 16.10 16.20 178,111 +0.10(+0.62%)
Jul 09, 2018 16.15 16.15 15.85 16.10 200,470 +0.05(+0.31%)
Jul 06, 2018 15.95 16.20 15.86 16.05 149,718 +0.15(+0.94%)
Jul 05, 2018 15.75 15.90 15.60 15.90 224,637 +0.00(+0.00%)
Jul 03, 2018 15.90 15.90 15.90 0 -0.25(-1.55%)
Jul 02, 2018 16.15 16.20 15.86 16.15 95,906 +0.15(+0.94%)
Jun 29, 2018 16.00 16.05 15.90 16.00 124,384 +0.05(+0.31%)
Jun 28, 2018 15.90 16.05 15.75 15.95 224,310 +0.05(+0.31%)
Jun 27, 2018 16.05 16.20 15.85 15.90 237,993 -0.15(-0.93%)
Jun 26, 2018 16.00 16.15 15.90 16.05 166,611 +0.05(+0.31%)
Jun 25, 2018 16.30 16.35 15.88 16.00 417,905 -0.30(-1.84%)
Jun 22, 2018 16.30 16.35 16.18 16.30 358,455 +0.03(+0.15%)
Jun 21, 2018 16.25 16.40 16.20 16.27 385,633 +0.07(+0.46%)
Jun 20, 2018 16.25 16.27 16.00 16.20 323,282 -0.05(-0.31%)
Jun 19, 2018 15.95 16.25 15.90 16.25 370,288 +0.20(+1.25%)
Jun 18, 2018 16.05 16.20 16.00 16.05 141,511 -0.10(-0.62%)
Jun 15, 2018 16.25 16.05 16.15 261,787 -0.10(-0.62%)
Jun 14, 2018 16.40 16.45 16.20 16.25 276,448 -0.10(-0.61%)
Jun 13, 2018 16.60 16.68 16.35 16.35 196,585 -0.25(-1.51%)
Jun 12, 2018 16.35 16.60 16.30 16.60 248,560 +0.30(+1.84%)
Jun 11, 2018 16.35 16.50 16.30 16.30 180,466 -0.05(-0.31%)
Jun 08, 2018 16.50 16.50 16.25 16.35 230,478 -0.15(-0.91%)
Jun 07, 2018 16.70 16.70 16.30 16.50 225,060 -0.15(-0.90%)
Jun 06, 2018 16.60 16.75 16.50 16.65 196,349 +0.05(+0.30%)
Jun 05, 2018 16.50 16.68 16.45 16.60 266,188 +0.15(+0.91%)
Jun 04, 2018 16.30 16.60 16.17 16.45 260,710 +0.25(+1.54%)
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.