Sierra Wireless IN (NQ: SWIR )

30.90 +0.08 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 30.71 30.96 30.71 30.90 820,714 +0.08(+0.26%)
Aug 18, 2022 30.67 30.86 30.67 30.82 995,196 +0.08(+0.26%)
Aug 17, 2022 30.65 30.76 30.56 30.74 689,076 +0.06(+0.20%)
Aug 16, 2022 30.72 30.76 30.65 30.68 832,125 -0.07(-0.23%)
Aug 15, 2022 30.52 30.77 30.52 30.75 1,015,935 +0.08(+0.26%)
Aug 12, 2022 30.56 30.75 30.55 30.67 2,203,153 +0.04(+0.13%)
Aug 11, 2022 30.70 30.75 30.63 30.63 1,766,816 -0.12(-0.39%)
Aug 10, 2022 30.74 30.77 30.65 30.75 1,738,891 +0.06(+0.20%)
Aug 09, 2022 30.52 30.69 30.52 30.69 2,255,407 +0.16(+0.52%)
Aug 08, 2022 30.56 30.63 30.50 30.53 3,348,292 -0.04(-0.13%)
Aug 05, 2022 30.43 30.69 30.40 30.57 2,714,171 -0.02(-0.07%)
Aug 04, 2022 30.64 30.79 30.52 30.59 4,534,382 -0.17(-0.55%)
Aug 03, 2022 30.55 30.80 30.53 30.76 19,344,900 +2.61(+9.27%)
Aug 02, 2022 29.06 29.10 27.99 28.15 2,550,048 -1.55(-5.22%)
Aug 01, 2022 24.70 30.69 24.43 29.70 5,676,160 +4.82(+19.37%)
Jul 29, 2022 24.33 24.92 24.09 24.88 749,809 +0.62(+2.56%)
Jul 28, 2022 22.88 24.39 22.69 24.26 714,192 +1.28(+5.57%)
Jul 27, 2022 22.67 23.99 22.55 22.98 879,499 +0.10(+0.44%)
Jul 26, 2022 21.60 22.97 21.59 22.88 841,520 +0.94(+4.28%)
Jul 25, 2022 24.03 24.11 20.70 21.94 3,557,923 -2.15(-8.92%)
Jul 22, 2022 25.73 25.73 24.02 24.09 1,092,664 -1.59(-6.19%)
Jul 21, 2022 25.75 25.96 25.15 25.68 599,484 -0.07(-0.27%)
Jul 20, 2022 26.12 26.75 25.25 25.75 917,317 -0.34(-1.30%)
Jul 19, 2022 25.83 26.89 25.81 26.09 906,707 +0.32(+1.24%)
Jul 18, 2022 25.87 26.92 25.62 25.77 1,220,973 +0.19(+0.74%)
Jul 15, 2022 26.03 26.16 24.34 25.58 1,039,302 -0.17(-0.66%)
Jul 14, 2022 25.25 26.02 25.03 25.75 1,078,951 +0.20(+0.78%)
Jul 13, 2022 25.15 26.37 24.63 25.55 1,834,472 +0.02(+0.08%)
Jul 12, 2022 23.90 25.67 23.51 25.53 1,397,305 +1.53(+6.38%)
Jul 11, 2022 24.64 24.73 23.93 24.00 701,103 -0.93(-3.73%)
Jul 08, 2022 24.94 25.42 24.23 24.93 1,003,946 -0.02(-0.08%)
Jul 07, 2022 24.49 25.01 23.71 24.95 1,152,085 +0.91(+3.79%)
Jul 06, 2022 23.51 24.77 23.20 24.04 2,108,295 +0.60(+2.56%)
Jul 05, 2022 22.41 23.57 22.28 23.44 676,693 +0.84(+3.72%)
Jul 01, 2022 23.39 23.74 22.27 22.60 2,776,880 -0.80(-3.42%)
Jun 30, 2022 21.85 23.70 21.59 23.40 534,377 +1.13(+5.07%)
Jun 29, 2022 23.58 23.78 21.16 22.27 1,089,062 -1.48(-6.23%)
Jun 28, 2022 23.31 24.93 23.02 23.75 1,557,308 +0.63(+2.72%)
Jun 27, 2022 22.55 23.27 22.14 23.12 288,050 +0.58(+2.57%)
Jun 24, 2022 23.03 23.11 21.53 22.54 551,253 -0.22(-0.97%)
Jun 23, 2022 23.00 23.63 22.68 22.76 351,527 +0.16(+0.71%)
Jun 22, 2022 22.27 22.90 22.20 22.60 199,273 -0.11(-0.48%)
Jun 21, 2022 21.59 22.82 21.55 22.71 352,297 +1.59(+7.53%)
Jun 17, 2022 20.40 21.54 20.31 21.12 811,618 +0.23(+1.10%)
Jun 16, 2022 22.59 22.71 20.77 20.89 453,741 -1.77(-7.81%)
Jun 15, 2022 21.72 22.90 21.68 22.66 432,476 +1.04(+4.81%)
Jun 14, 2022 21.50 21.95 21.26 21.62 351,048 +0.04(+0.19%)
Jun 13, 2022 21.80 22.18 21.11 21.58 555,953 -1.37(-5.97%)
Jun 10, 2022 22.65 23.12 22.19 22.95 425,241 -0.16(-0.69%)
Jun 09, 2022 23.18 23.89 23.03 23.11 206,192 -0.34(-1.45%)
Jun 08, 2022 24.05 24.56 22.85 23.45 1,435,275 -0.99(-4.05%)
Jun 07, 2022 23.70 24.77 23.70 24.44 320,919 +0.38(+1.58%)
Jun 06, 2022 25.00 25.08 23.75 24.06 654,070 -0.70(-2.83%)
Jun 03, 2022 24.13 24.95 23.61 24.76 750,218 +0.65(+2.70%)
Jun 02, 2022 23.31 24.79 22.44 24.11 870,007 +0.99(+4.28%)
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.