Sierra Wireless IN (NQ: SWIR )

16.29 USD -0.56 (-3.32%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.48 21.59 20.85 21.08 601,762 -0.61(-2.81%)
Sep 27, 2007 22.40 22.42 21.15 21.69 696,629 -0.63(-2.82%)
Sep 26, 2007 22.06 22.39 22.05 22.32 274,366 +0.31(+1.41%)
Sep 25, 2007 21.91 22.14 21.71 22.01 582,041 -0.12(-0.54%)
Sep 24, 2007 22.49 22.51 21.93 22.13 457,285 -0.40(-1.78%)
Sep 21, 2007 22.67 22.72 22.31 22.53 396,894 -0.12(-0.53%)
Sep 20, 2007 22.73 22.95 22.25 22.65 1,401,521 -1.06(-4.47%)
Sep 19, 2007 23.50 23.72 23.30 23.71 310,084 +0.38(+1.63%)
Sep 18, 2007 22.88 23.35 22.51 23.33 268,417 +0.67(+2.96%)
Sep 17, 2007 22.77 23.05 22.64 22.66 106,726 -0.27(-1.18%)
Sep 14, 2007 23.00 23.20 22.71 22.93 215,120 -0.26(-1.12%)
Sep 13, 2007 23.20 23.35 23.05 23.19 279,397 +0.17(+0.74%)
Sep 12, 2007 23.00 23.48 22.92 23.02 362,359 -0.07(-0.30%)
Sep 11, 2007 22.95 23.23 22.69 23.09 361,289 +0.44(+1.94%)
Sep 10, 2007 23.01 23.18 22.44 22.65 313,294 -0.27(-1.18%)
Sep 07, 2007 23.32 23.33 22.54 22.92 393,490 -0.65(-2.76%)
Sep 06, 2007 22.82 23.57 22.75 23.57 446,069 +0.80(+3.51%)
Sep 05, 2007 22.84 22.98 22.49 22.77 446,107 -0.07(-0.31%)
Sep 04, 2007 22.51 23.14 22.51 22.84 466,406 -0.03(-0.13%)
Aug 31, 2007 22.59 22.92 22.51 22.87 446,938 +0.69(+3.11%)
Aug 30, 2007 21.81 22.35 21.61 22.18 473,365 +0.40(+1.84%)
Aug 29, 2007 21.72 22.04 21.60 21.78 376,811 +0.37(+1.73%)
Aug 28, 2007 22.02 22.37 21.34 21.41 378,975 -0.75(-3.38%)
Aug 27, 2007 22.38 22.38 21.88 22.16 297,031 -0.16(-0.72%)
Aug 24, 2007 22.00 22.49 21.64 22.32 388,532 +0.44(+2.01%)
Aug 23, 2007 22.73 22.79 21.63 21.88 857,626 -0.44(-1.97%)
Aug 22, 2007 22.22 22.52 22.05 22.32 516,423 +0.58(+2.67%)
Aug 21, 2007 21.22 21.87 21.00 21.74 575,677 +0.57(+2.69%)
Aug 20, 2007 20.86 21.42 20.56 21.17 605,600 +0.26(+1.24%)
Aug 17, 2007 20.02 20.98 19.76 20.91 1,195,889 +1.82(+9.53%)
Aug 16, 2007 18.58 19.13 17.49 19.09 2,275,542 +0.04(+0.21%)
Aug 15, 2007 19.77 20.12 19.00 19.05 707,036 -0.95(-4.75%)
Aug 14, 2007 21.05 21.29 19.67 20.00 845,368 -0.90(-4.31%)
Aug 13, 2007 20.92 21.39 20.54 20.90 1,253,220 +0.46(+2.25%)
Aug 10, 2007 20.30 20.55 19.55 20.44 1,081,819 +0.02(+0.10%)
Aug 09, 2007 20.95 21.24 19.85 20.42 1,230,244 -0.80(-3.77%)
Aug 08, 2007 21.90 22.40 21.00 21.22 1,306,988 -0.59(-2.70%)
Aug 07, 2007 20.60 21.99 20.60 21.81 1,335,974 +1.57(+7.76%)
Aug 06, 2007 21.30 21.40 19.46 20.24 1,579,345 -0.80(-3.80%)
Aug 03, 2007 21.23 21.94 21.03 21.04 875,488 -0.86(-3.93%)
Aug 02, 2007 20.62 22.13 20.60 21.90 1,928,909 +1.41(+6.88%)
Aug 01, 2007 22.33 22.81 20.04 20.49 3,198,070 -2.16(-9.54%)
Jul 31, 2007 23.61 23.93 22.40 22.65 1,356,303 -0.65(-2.79%)
Jul 30, 2007 23.38 24.25 22.32 23.30 1,565,343 +0.11(+0.47%)
Jul 27, 2007 24.84 25.08 22.81 23.19 3,074,316 -3.23(-12.23%)
Jul 26, 2007 25.45 26.69 24.88 26.42 1,431,371 +0.45(+1.73%)
Jul 25, 2007 26.99 27.28 24.60 25.97 885,977 -0.70(-2.62%)
Jul 24, 2007 27.57 27.86 26.45 26.67 668,906 -1.09(-3.93%)
Jul 23, 2007 27.80 28.06 27.07 27.76 716,077 +0.02(+0.07%)
Jul 20, 2007 27.92 28.00 27.09 27.74 591,595 -0.12(-0.43%)
Jul 19, 2007 27.58 28.10 27.51 27.86 449,056 +0.55(+2.01%)
Jul 18, 2007 27.47 27.47 27.01 27.31 270,473 -0.20(-0.73%)
Jul 17, 2007 27.10 27.68 27.08 27.51 382,565 +0.44(+1.63%)
Jul 16, 2007 27.33 27.63 26.75 27.07 345,295 -0.37(-1.35%)
Jul 13, 2007 27.31 27.80 27.31 27.44 530,374 +0.09(+0.33%)
Jul 12, 2007 26.70 27.71 26.62 27.35 834,568 +0.89(+3.36%)
Jul 11, 2007 25.59 26.50 25.40 26.46 655,208 +0.92(+3.60%)
Jul 10, 2007 25.50 25.84 25.31 25.54 335,012 +0.00(+0.00%)
Jul 09, 2007 25.39 25.93 25.38 25.54 290,250 +0.25(+0.99%)
Jul 06, 2007 25.16 25.43 24.86 25.29 478,900 +0.35(+1.40%)
Jul 05, 2007 25.75 25.75 24.60 24.94 1,195,392 -0.76(-2.96%)
Jul 03, 2007 25.70 25.96 25.63 25.70 260,129 +0.07(+0.27%)
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.