Sierra Wireless IN (NQ: SWIR )

14.35 USD -0.15 (-1.03%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.12 14.28 13.97 14.02 171,172 -0.18(-1.27%)
Aug 30, 2016 14.22 14.49 14.15 14.20 120,449 -0.06(-0.42%)
Aug 29, 2016 14.30 14.44 14.16 14.26 128,513 -0.13(-0.90%)
Aug 26, 2016 14.41 14.68 14.30 14.39 127,372 +0.00(+0.00%)
Aug 25, 2016 14.26 14.51 14.22 14.39 124,544 +0.02(+0.14%)
Aug 24, 2016 14.50 14.72 14.34 14.37 126,471 -0.26(-1.78%)
Aug 23, 2016 14.60 14.83 14.59 14.63 133,615 +0.10(+0.69%)
Aug 22, 2016 14.45 14.65 14.29 14.53 223,422 -0.02(-0.14%)
Aug 19, 2016 14.53 14.71 14.38 14.55 185,446 -0.07(-0.48%)
Aug 18, 2016 14.48 14.81 14.48 14.62 191,180 +0.11(+0.76%)
Aug 17, 2016 14.52 14.60 14.40 14.51 224,610 +0.01(+0.07%)
Aug 16, 2016 14.50 14.62 14.37 14.50 168,044 -0.04(-0.28%)
Aug 15, 2016 14.33 14.60 14.24 14.54 285,873 +0.21(+1.47%)
Aug 12, 2016 14.49 14.68 14.26 14.33 243,148 -0.17(-1.17%)
Aug 11, 2016 14.83 14.88 14.50 14.50 328,714 -0.24(-1.63%)
Aug 10, 2016 14.71 14.85 14.61 14.74 350,341 +0.10(+0.68%)
Aug 09, 2016 14.48 14.90 14.48 14.64 424,149 +0.24(+1.67%)
Aug 08, 2016 13.91 14.63 13.91 14.40 609,975 +0.46(+3.30%)
Aug 05, 2016 14.00 14.57 13.50 13.94 2,003,120 -3.23(-18.81%)
Aug 04, 2016 17.16 17.34 16.92 17.17 286,098 +0.04(+0.23%)
Aug 03, 2016 16.85 17.22 16.82 17.13 227,598 +0.18(+1.06%)
Aug 02, 2016 17.71 17.77 16.89 16.95 313,531 -0.78(-4.40%)
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.