Sierra Wireless IN (NQ: SWIR )

16.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.44 16.85 16.34 16.36 89,106 -0.20(-1.21%)
Aug 30, 2021 16.74 16.88 16.50 16.56 147,177 -0.09(-0.54%)
Aug 27, 2021 16.59 16.95 16.59 16.65 82,616 -0.01(-0.06%)
Aug 26, 2021 16.64 16.90 16.40 16.66 110,154 +0.02(+0.12%)
Aug 25, 2021 16.13 16.85 16.10 16.64 225,577 +0.49(+3.03%)
Aug 24, 2021 15.94 16.16 15.73 16.15 128,050 +0.30(+1.89%)
Aug 23, 2021 15.76 15.91 15.62 15.85 270,792 +0.23(+1.47%)
Aug 20, 2021 15.34 15.78 15.22 15.62 164,026 +0.28(+1.83%)
Aug 19, 2021 15.06 15.48 15.05 15.34 180,170 -0.02(-0.13%)
Aug 18, 2021 15.90 16.52 15.35 15.36 235,015 -0.66(-4.12%)
Aug 17, 2021 16.03 16.28 15.73 16.02 292,687 -0.17(-1.05%)
Aug 16, 2021 16.43 16.43 15.78 16.19 357,611 -0.28(-1.70%)
Aug 13, 2021 17.01 17.39 16.04 16.47 1,052,671 -1.87(-10.20%)
Aug 12, 2021 18.65 18.76 17.98 18.34 379,477 -0.34(-1.82%)
Aug 11, 2021 19.57 19.57 18.33 18.68 281,319 -0.86(-4.40%)
Aug 10, 2021 19.46 20.94 19.28 19.54 693,399 +0.26(+1.35%)
Aug 09, 2021 19.31 19.62 19.15 19.28 117,279 -0.17(-0.87%)
Aug 06, 2021 19.53 19.53 18.95 19.45 97,071 -0.07(-0.36%)
Aug 05, 2021 18.88 19.78 18.88 19.52 222,744 +0.64(+3.39%)
Aug 04, 2021 18.73 18.99 18.53 18.88 142,292 +0.03(+0.16%)
Aug 03, 2021 19.31 19.38 18.27 18.85 363,122 -0.54(-2.78%)
Aug 02, 2021 19.46 19.74 19.32 19.39 103,855 +0.05(+0.26%)
Jul 30, 2021 19.32 19.51 19.04 19.34 117,161 -0.12(-0.62%)
Jul 29, 2021 19.34 19.61 18.94 19.46 108,781 +0.28(+1.46%)
Jul 28, 2021 18.79 19.53 18.67 19.18 204,796 +0.55(+2.95%)
Jul 27, 2021 18.75 18.88 18.22 18.63 161,488 -0.26(-1.38%)
Jul 26, 2021 18.34 18.94 17.87 18.89 91,506 +0.50(+2.72%)
Jul 23, 2021 18.47 18.51 18.06 18.39 78,806 +0.05(+0.27%)
Jul 22, 2021 18.55 18.55 18.02 18.34 101,753 -0.24(-1.29%)
Jul 21, 2021 18.00 18.64 17.98 18.58 193,280 +0.57(+3.16%)
Jul 20, 2021 17.43 18.03 17.13 18.01 124,172 +0.63(+3.62%)
Jul 19, 2021 17.32 17.64 17.02 17.38 165,997 -0.34(-1.92%)
Jul 16, 2021 17.69 18.00 17.50 17.72 164,884 +0.12(+0.68%)
Jul 15, 2021 18.15 18.15 17.50 17.60 250,814 -0.63(-3.46%)
Jul 14, 2021 19.00 19.20 17.94 18.23 143,944 -0.60(-3.19%)
Jul 13, 2021 18.56 19.12 18.34 18.83 132,592 +0.39(+2.11%)
Jul 12, 2021 19.26 19.26 18.07 18.44 212,248 -0.72(-3.76%)
Jul 09, 2021 19.03 19.25 18.63 19.16 279,500 +0.30(+1.59%)
Jul 08, 2021 18.02 19.15 17.82 18.86 285,259 +0.25(+1.34%)
Jul 07, 2021 19.26 19.34 18.40 18.61 225,017 -0.65(-3.37%)
Jul 06, 2021 18.83 19.37 18.74 19.26 304,248 +0.44(+2.34%)
Jul 02, 2021 18.80 19.03 18.51 18.82 169,616 +0.08(+0.43%)
Jul 01, 2021 19.04 19.04 18.70 18.74 247,472 -0.25(-1.32%)
Jun 30, 2021 19.06 19.33 18.88 18.99 285,762 -0.19(-0.99%)
Jun 29, 2021 19.46 19.47 18.89 19.18 212,447 -0.29(-1.49%)
Jun 28, 2021 19.69 19.84 19.01 19.47 183,604 -0.22(-1.12%)
Jun 25, 2021 18.49 20.06 18.44 19.69 842,856 +1.06(+5.69%)
Jun 24, 2021 17.40 18.69 17.35 18.63 468,340 +1.93(+11.56%)
Jun 23, 2021 16.00 16.70 15.98 16.70 180,033 +0.70(+4.38%)
Jun 22, 2021 15.74 16.05 15.74 16.00 135,101 +0.04(+0.25%)
Jun 21, 2021 16.00 16.09 15.79 15.96 141,421 +0.03(+0.19%)
Jun 18, 2021 16.30 16.30 15.73 15.93 233,652 -0.44(-2.69%)
Jun 17, 2021 16.23 16.54 16.15 16.37 188,199 +0.05(+0.31%)
Jun 16, 2021 16.57 16.57 16.12 16.32 80,718 -0.11(-0.67%)
Jun 15, 2021 16.58 16.65 16.25 16.43 103,235 -0.10(-0.60%)
Jun 14, 2021 17.14 17.14 16.42 16.53 174,785 -0.41(-2.42%)
Jun 11, 2021 16.45 16.96 16.41 16.94 157,499 +0.63(+3.86%)
Jun 10, 2021 16.20 16.46 16.02 16.31 89,162 +0.16(+0.99%)
Jun 09, 2021 16.44 16.46 16.12 16.15 81,894 -0.26(-1.58%)
Jun 08, 2021 16.80 16.90 16.15 16.41 102,834 -0.25(-1.50%)
Jun 07, 2021 16.00 16.74 16.00 16.66 157,081 +0.64(+4.00%)
Jun 04, 2021 15.72 16.11 15.55 16.02 92,422 +0.42(+2.69%)
Jun 03, 2021 16.00 16.14 15.58 15.60 156,106 -0.46(-2.86%)
Jun 02, 2021 15.50 16.09 15.30 16.06 166,944 +0.57(+3.68%)
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.