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 (%)
Sep 30, 2008 10.15 10.18 9.600 9.970 221,592 +0.03(+0.30%)
Sep 29, 2008 9.900 10.02 9.500 9.940 389,467 +0.02(+0.20%)
Sep 26, 2008 9.720 10.00 9.420 9.920 222,792 +0.05(+0.51%)
Sep 25, 2008 10.15 10.32 9.820 9.870 246,669 -0.25(-2.47%)
Sep 24, 2008 10.06 10.35 10.04 10.12 133,053 +0.05(+0.50%)
Sep 23, 2008 10.19 10.45 10.01 10.07 126,513 -0.13(-1.27%)
Sep 22, 2008 10.56 10.77 10.15 10.20 260,231 -0.27(-2.58%)
Sep 19, 2008 10.80 11.08 10.41 10.47 424,249 +0.06(+0.58%)
Sep 18, 2008 10.03 10.46 10.03 10.41 532,906 +0.49(+4.94%)
Sep 17, 2008 10.20 10.39 9.800 9.920 645,098 -0.32(-3.13%)
Sep 16, 2008 10.44 10.45 9.870 10.24 948,591 -0.38(-3.58%)
Sep 15, 2008 10.72 10.85 10.41 10.62 292,972 -0.37(-3.37%)
Sep 12, 2008 11.04 11.13 10.77 10.99 211,729 +0.07(+0.64%)
Sep 11, 2008 10.80 10.96 10.58 10.92 223,444 -0.07(-0.64%)
Sep 10, 2008 10.94 11.14 10.73 10.99 295,032 +0.12(+1.10%)
Sep 09, 2008 11.64 11.92 10.80 10.87 382,858 -0.80(-6.86%)
Sep 08, 2008 12.18 12.29 11.56 11.67 381,132 -0.22(-1.85%)
Sep 05, 2008 11.83 12.16 11.76 11.89 494,954 -0.08(-0.67%)
Sep 04, 2008 12.40 12.50 11.87 11.97 341,880 -0.42(-3.39%)
Sep 03, 2008 12.75 12.80 12.30 12.39 382,006 -0.41(-3.20%)
Sep 02, 2008 12.81 13.30 12.71 12.80 1,236,042 +0.09(+0.71%)
Aug 29, 2008 12.27 12.75 12.23 12.71 264,132 +0.43(+3.50%)
Aug 28, 2008 12.30 12.41 12.19 12.28 168,231 +0.10(+0.82%)
Aug 27, 2008 12.20 12.38 12.13 12.18 180,663 -0.01(-0.08%)
Aug 26, 2008 12.44 12.46 12.11 12.19 225,272 -0.19(-1.53%)
Aug 25, 2008 12.29 12.60 12.28 12.38 285,937 -0.05(-0.40%)
Aug 22, 2008 12.31 12.47 12.15 12.43 287,466 +0.29(+2.39%)
Aug 21, 2008 12.06 12.33 12.06 12.14 298,723 -0.05(-0.41%)
Aug 20, 2008 12.24 12.35 12.04 12.19 414,788 -0.07(-0.57%)
Aug 19, 2008 12.28 12.44 12.15 12.26 230,976 -0.02(-0.16%)
Aug 18, 2008 12.34 12.60 12.20 12.28 373,926 +0.01(+0.08%)
Aug 15, 2008 12.26 12.30 11.99 12.27 366,748 +0.13(+1.07%)
Aug 14, 2008 12.09 12.27 12.01 12.14 254,580 +0.10(+0.83%)
Aug 13, 2008 12.09 12.17 11.90 12.04 497,920 +0.01(+0.08%)
Aug 12, 2008 12.08 12.30 12.01 12.03 319,169 -0.12(-0.99%)
Aug 11, 2008 12.41 12.41 12.02 12.15 542,148 -0.26(-2.10%)
Aug 08, 2008 12.04 12.41 12.03 12.41 309,787 +0.33(+2.73%)
Aug 07, 2008 12.02 12.20 12.01 12.08 360,456 -0.12(-0.98%)
Aug 06, 2008 12.18 12.38 11.86 12.20 551,749 +0.18(+1.50%)
Aug 05, 2008 12.00 12.23 11.76 12.02 529,916 +0.06(+0.50%)
Aug 04, 2008 12.07 12.25 11.84 11.96 533,021 -0.18(-1.48%)
Aug 01, 2008 12.23 12.39 11.88 12.14 649,541 -0.26(-2.10%)
Jul 31, 2008 12.05 12.49 12.00 12.40 584,115 +0.24(+1.97%)
Jul 30, 2008 12.50 12.55 12.02 12.16 847,749 -0.32(-2.56%)
Jul 29, 2008 12.48 13.02 12.34 12.48 1,393,023 -0.43(-3.33%)
Jul 28, 2008 13.63 13.63 12.58 12.91 1,653,189 -0.89(-6.45%)
Jul 25, 2008 13.10 13.98 13.03 13.80 2,286,130 +0.55(+4.15%)
Jul 24, 2008 12.58 13.36 12.50 13.25 6,335,144 -2.82(-17.55%)
Jul 23, 2008 15.28 16.24 15.11 16.07 2,138,017 +0.81(+5.31%)
Jul 22, 2008 14.95 15.30 14.90 15.26 927,873 +0.11(+0.73%)
Jul 21, 2008 15.20 15.36 15.01 15.15 414,558 +0.03(+0.20%)
Jul 18, 2008 15.06 15.27 15.00 15.12 629,251 -0.12(-0.79%)
Jul 17, 2008 14.70 15.29 14.70 15.24 410,479 +0.55(+3.74%)
Jul 16, 2008 14.25 14.83 14.14 14.69 461,163 +0.43(+3.02%)
Jul 15, 2008 14.33 14.43 13.86 14.26 757,100 -0.21(-1.45%)
Jul 14, 2008 14.49 14.65 14.23 14.47 177,922 +0.12(+0.84%)
Jul 11, 2008 14.19 14.62 14.00 14.35 374,527 +0.04(+0.28%)
Jul 10, 2008 14.29 14.55 14.18 14.31 634,384 +0.00(+0.00%)
Jul 09, 2008 14.51 14.89 14.26 14.31 533,676 +0.06(+0.42%)
Jul 08, 2008 13.79 14.34 13.65 14.25 603,757 +0.37(+2.67%)
Jul 07, 2008 14.08 14.57 13.64 13.88 666,874 -0.04(-0.29%)
Jul 04, 2008 13.84 14.12 13.81 13.92 159,582 +0.00(+0.00%)
Jul 03, 2008 13.84 14.12 13.81 13.92 159,582 +0.12(+0.87%)
Jul 02, 2008 13.96 14.44 13.79 13.80 496,397 -0.05(-0.36%)
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.