Sierra Wireless IN (NQ: SWIR )

22.60 -0.80 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.55 11.82 11.21 11.46 1,047,387 -0.12(-1.04%)
Sep 28, 2006 11.32 11.77 10.97 11.58 4,220,823 -1.02(-8.10%)
Sep 27, 2006 12.34 12.65 12.32 12.60 390,079 +0.20(+1.61%)
Sep 26, 2006 12.61 12.61 12.32 12.40 393,914 -0.15(-1.20%)
Sep 25, 2006 12.70 12.78 12.36 12.55 429,081 -0.10(-0.79%)
Sep 22, 2006 12.61 12.75 12.47 12.65 291,221 +0.16(+1.28%)
Sep 21, 2006 12.50 12.69 12.20 12.49 454,501 +0.07(+0.56%)
Sep 20, 2006 12.02 12.62 12.00 12.42 946,236 +0.57(+4.81%)
Sep 19, 2006 11.72 12.09 11.60 11.85 412,704 +0.20(+1.72%)
Sep 18, 2006 11.93 11.98 11.57 11.65 339,630 -0.11(-0.94%)
Sep 15, 2006 11.75 11.85 11.50 11.76 255,635 +0.05(+0.43%)
Sep 14, 2006 11.95 12.06 11.63 11.71 299,070 -0.24(-2.01%)
Sep 13, 2006 11.49 12.05 11.49 11.95 454,285 +0.46(+4.00%)
Sep 12, 2006 11.04 11.50 11.02 11.49 455,106 +0.46(+4.17%)
Sep 11, 2006 11.27 11.38 11.03 11.03 380,806 -0.33(-2.90%)
Sep 08, 2006 11.20 11.46 11.05 11.36 417,333 +0.14(+1.25%)
Sep 07, 2006 11.06 11.35 10.58 11.22 773,100 +0.16(+1.45%)
Sep 06, 2006 11.42 11.70 11.05 11.06 864,893 -0.39(-3.41%)
Sep 05, 2006 11.41 11.54 11.32 11.45 660,170 -0.04(-0.35%)
Sep 01, 2006 11.70 11.70 11.38 11.49 320,822 -0.14(-1.20%)
Aug 31, 2006 11.62 11.77 11.59 11.63 227,680 -0.07(-0.60%)
Aug 30, 2006 11.76 11.88 11.66 11.70 394,538 -0.02(-0.17%)
Aug 29, 2006 11.98 12.01 11.63 11.72 449,614 -0.18(-1.51%)
Aug 28, 2006 12.09 12.21 11.78 11.90 486,786 -0.12(-1.00%)
Aug 25, 2006 12.02 12.10 11.93 12.02 267,870 -0.07(-0.58%)
Aug 24, 2006 12.59 12.59 12.07 12.09 304,589 -0.32(-2.58%)
Aug 23, 2006 12.49 12.87 12.40 12.41 333,432 -0.12(-0.96%)
Aug 22, 2006 12.38 12.59 12.30 12.53 238,885 +0.05(+0.40%)
Aug 21, 2006 12.56 12.62 12.37 12.48 213,000 -0.08(-0.64%)
Aug 18, 2006 12.70 12.80 12.36 12.56 329,731 -0.15(-1.18%)
Aug 17, 2006 12.36 12.84 12.36 12.71 1,011,064 +0.26(+2.09%)
Aug 16, 2006 12.22 12.53 12.12 12.45 645,227 +0.33(+2.72%)
Aug 15, 2006 11.64 12.16 11.64 12.12 608,809 +0.64(+5.57%)
Aug 14, 2006 11.19 11.65 11.01 11.48 606,327 +0.32(+2.87%)
Aug 11, 2006 11.11 11.26 11.03 11.16 237,994 -0.03(-0.27%)
Aug 10, 2006 11.25 11.35 10.97 11.19 866,864 -0.15(-1.32%)
Aug 09, 2006 11.59 11.80 11.23 11.34 401,328 -0.23(-1.99%)
Aug 08, 2006 11.73 11.94 11.53 11.57 367,435 -0.17(-1.45%)
Aug 07, 2006 11.76 11.81 11.50 11.74 192,922 -0.10(-0.84%)
Aug 04, 2006 12.08 12.17 11.77 11.84 404,921 -0.15(-1.25%)
Aug 03, 2006 12.33 12.33 11.95 11.99 668,210 -0.35(-2.84%)
Aug 02, 2006 12.45 12.73 12.29 12.34 602,483 -0.20(-1.59%)
Aug 01, 2006 12.44 12.59 12.29 12.54 883,816 +0.16(+1.29%)
Jul 31, 2006 12.63 12.93 12.30 12.38 1,074,162 -0.32(-2.52%)
Jul 28, 2006 11.54 13.00 11.45 12.70 8,249,866 -3.55(-21.85%)
Jul 27, 2006 17.10 17.24 15.97 16.25 3,613,750 -0.62(-3.68%)
Jul 26, 2006 16.42 17.10 16.34 16.87 870,074 +0.53(+3.24%)
Jul 25, 2006 15.83 16.47 15.77 16.34 1,042,509 +0.66(+4.21%)
Jul 24, 2006 15.23 16.01 15.22 15.68 830,292 +0.49(+3.23%)
Jul 21, 2006 15.65 15.77 15.10 15.19 543,492 -0.57(-3.62%)
Jul 20, 2006 15.33 16.27 15.33 15.76 574,311 +0.36(+2.34%)
Jul 19, 2006 15.70 15.76 15.30 15.40 831,320 -0.26(-1.66%)
Jul 18, 2006 15.91 16.31 15.22 15.66 729,448 -0.37(-2.31%)
Jul 17, 2006 16.54 16.54 16.02 16.03 354,796 -0.47(-2.85%)
Jul 14, 2006 16.21 16.54 15.91 16.50 532,775 +0.24(+1.48%)
Jul 13, 2006 16.89 16.89 16.21 16.26 427,826 -0.64(-3.79%)
Jul 12, 2006 17.25 17.49 16.85 16.90 588,732 -0.27(-1.57%)
Jul 11, 2006 16.41 17.21 16.21 17.17 493,650 +0.64(+3.87%)
Jul 10, 2006 17.37 17.50 16.15 16.53 751,791 -0.86(-4.95%)
Jul 07, 2006 17.65 17.65 17.31 17.39 288,889 -0.18(-1.02%)
Jul 06, 2006 17.72 18.12 17.38 17.57 535,665 -0.07(-0.40%)
Jul 05, 2006 17.56 18.03 16.94 17.64 686,112 +0.13(+0.74%)
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.