Sierra Wireless IN (NQ: SWIR )

28.88 -0.21 (-0.72%)
Streaming Delayed Price Updated: 1:02 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.72 10.82 10.59 10.80 184,200 +0.11(+1.03%)
Aug 29, 2019 10.18 10.72 10.15 10.69 280,398 +0.61(+6.05%)
Aug 28, 2019 10.24 10.34 10.07 10.08 272,279 -0.17(-1.66%)
Aug 27, 2019 10.50 10.54 10.04 10.25 385,776 -0.27(-2.57%)
Aug 26, 2019 10.75 10.78 10.46 10.52 199,324 -0.19(-1.77%)
Aug 23, 2019 11.00 11.23 10.69 10.71 224,100 -0.50(-4.46%)
Aug 22, 2019 11.48 11.62 11.19 11.21 269,620 -0.21(-1.84%)
Aug 21, 2019 11.27 11.50 11.21 11.42 167,305 +0.21(+1.87%)
Aug 20, 2019 11.26 11.37 11.19 11.21 128,754 -0.08(-0.71%)
Aug 19, 2019 11.00 11.39 10.94 11.29 163,344 +0.42(+3.86%)
Aug 16, 2019 10.65 11.00 10.65 10.87 186,500 +0.27(+2.55%)
Aug 15, 2019 10.91 10.97 10.36 10.60 334,908 -0.31(-2.84%)
Aug 14, 2019 11.48 11.48 10.89 10.91 332,686 -0.63(-5.46%)
Aug 13, 2019 11.50 11.74 11.48 11.54 129,737 -0.07(-0.60%)
Aug 12, 2019 11.75 11.76 11.55 11.61 163,952 -0.19(-1.61%)
Aug 09, 2019 11.86 11.93 11.78 11.80 117,300 -0.12(-1.01%)
Aug 08, 2019 11.73 11.96 11.73 11.92 139,889 +0.22(+1.88%)
Aug 07, 2019 11.62 11.74 11.51 11.70 143,736 +0.02(+0.17%)
Aug 06, 2019 11.67 11.90 11.62 11.68 193,087 +0.04(+0.34%)
Aug 05, 2019 11.87 11.93 11.52 11.64 174,092 -0.43(-3.56%)
Aug 02, 2019 11.80 12.10 11.73 12.07 220,100 +0.13(+1.09%)
Aug 01, 2019 12.05 12.28 11.78 11.94 614,314 +0.16(+1.36%)
Jul 31, 2019 11.97 11.99 11.66 11.78 253,085 -0.17(-1.42%)
Jul 30, 2019 11.83 11.96 11.78 11.95 127,209 -0.02(-0.17%)
Jul 29, 2019 12.01 12.09 11.80 11.97 181,468 +0.00(+0.00%)
Jul 26, 2019 11.74 11.97 11.74 11.97 99,800 +0.25(+2.13%)
Jul 25, 2019 11.96 12.00 11.65 11.72 156,160 -0.27(-2.25%)
Jul 24, 2019 11.91 12.03 11.90 11.99 128,611 +0.03(+0.25%)
Jul 23, 2019 11.92 12.09 11.87 11.96 94,635 +0.03(+0.25%)
Jul 22, 2019 11.78 11.96 11.76 11.93 104,757 +0.17(+1.45%)
Jul 19, 2019 11.86 11.91 11.75 11.76 120,400 -0.10(-0.84%)
Jul 18, 2019 11.90 11.95 11.85 11.86 74,526 -0.09(-0.75%)
Jul 17, 2019 11.76 12.00 11.76 11.95 126,990 +0.14(+1.19%)
Jul 16, 2019 11.65 11.88 11.65 11.81 106,774 +0.17(+1.46%)
Jul 15, 2019 11.75 11.87 11.57 11.64 169,285 -0.12(-1.02%)
Jul 12, 2019 11.75 11.88 11.75 11.76 129,300 +0.03(+0.26%)
Jul 11, 2019 11.83 11.84 11.67 11.73 133,951 -0.05(-0.42%)
Jul 10, 2019 11.92 11.99 11.72 11.78 102,400 -0.09(-0.76%)
Jul 09, 2019 11.77 11.91 11.70 11.87 108,415 +0.02(+0.17%)
Jul 08, 2019 12.00 12.05 11.83 11.85 99,146 -0.24(-1.99%)
Jul 05, 2019 12.14 12.15 12.00 12.09 69,000 -0.16(-1.31%)
Jul 03, 2019 12.16 12.30 12.13 12.25 74,100 +0.11(+0.91%)
Jul 02, 2019 12.23 12.23 12.04 12.14 95,338 -0.11(-0.90%)
Jul 01, 2019 12.17 12.43 12.09 12.25 120,367 +0.17(+1.41%)
Jun 28, 2019 11.75 12.15 11.69 12.08 206,200 +0.38(+3.25%)
Jun 27, 2019 11.69 11.74 11.49 11.70 138,617 +0.08(+0.69%)
Jun 26, 2019 11.68 11.78 11.49 11.62 177,049 +0.01(+0.09%)
Jun 25, 2019 11.85 11.95 11.61 11.61 96,495 -0.24(-2.03%)
Jun 24, 2019 11.95 12.00 11.81 11.85 93,916 -0.06(-0.50%)
Jun 21, 2019 11.97 12.06 11.82 11.91 121,400 -0.08(-0.67%)
Jun 20, 2019 12.05 12.19 11.89 11.99 144,360 +0.04(+0.33%)
Jun 19, 2019 12.04 12.13 11.91 11.95 137,371 +0.07(+0.59%)
Jun 18, 2019 11.65 12.17 11.63 11.88 161,873 +0.32(+2.77%)
Jun 17, 2019 11.86 11.88 11.54 11.56 199,748 -0.29(-2.45%)
Jun 14, 2019 12.05 12.05 11.85 11.85 133,400 -0.29(-2.39%)
Jun 13, 2019 12.05 12.16 11.97 12.14 206,266 +0.10(+0.83%)
Jun 12, 2019 12.25 12.25 11.89 12.04 219,374 -0.29(-2.35%)
Jun 11, 2019 12.54 13.09 12.27 12.33 310,554 -0.13(-1.04%)
Jun 10, 2019 12.55 12.77 12.43 12.46 103,036 +0.03(+0.24%)
Jun 07, 2019 12.27 12.43 12.20 12.43 120,500 +0.21(+1.72%)
Jun 06, 2019 12.28 12.34 12.19 12.22 76,955 -0.10(-0.81%)
Jun 05, 2019 12.35 12.41 12.12 12.32 140,581 +0.06(+0.49%)
Jun 04, 2019 12.10 12.29 12.05 12.26 128,374 +0.32(+2.68%)
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.