Sierra Wireless IN (NQ: SWIR )

17.34 USD -0.42 (-2.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.00 13.34 12.75 12.95 636,137 -0.31(-2.33%)
Sep 29, 2003 13.45 13.80 12.84 13.26 386,138 -0.09(-0.67%)
Sep 26, 2003 13.70 13.99 13.00 13.35 445,335 -0.44(-3.19%)
Sep 25, 2003 14.54 14.57 13.00 13.79 490,368 -0.44(-3.06%)
Sep 24, 2003 15.25 15.49 13.75 14.22 1,118,624 -0.47(-3.23%)
Sep 23, 2003 13.15 14.87 13.11 14.70 960,263 +1.58(+12.04%)
Sep 22, 2003 13.30 13.80 13.05 13.12 677,213 -0.55(-4.02%)
Sep 19, 2003 11.99 13.75 11.95 13.67 2,233,197 +1.68(+14.01%)
Sep 18, 2003 12.00 12.27 11.87 11.99 137,502 +0.01(+0.08%)
Sep 17, 2003 11.95 12.23 11.90 11.98 123,016 +0.15(+1.27%)
Sep 16, 2003 11.95 12.08 11.75 11.83 108,540 +0.07(+0.60%)
Sep 15, 2003 11.69 12.12 11.62 11.76 255,400 +0.18(+1.55%)
Sep 12, 2003 11.56 11.69 11.40 11.58 132,800 +0.13(+1.14%)
Sep 11, 2003 11.50 11.80 11.33 11.45 227,200 -0.11(-0.95%)
Sep 10, 2003 11.99 12.25 11.53 11.56 470,100 -0.42(-3.51%)
Sep 09, 2003 11.45 12.80 11.40 11.98 1,308,000 +0.68(+6.01%)
Sep 08, 2003 9.890 11.36 9.890 11.30 643,800 +1.39(+14.04%)
Sep 05, 2003 10.25 10.51 9.700 9.910 350,300 -0.49(-4.71%)
Sep 04, 2003 10.49 10.72 10.37 10.40 266,800 +0.00(+0.00%)
Sep 03, 2003 10.16 10.60 10.15 10.40 544,300 +0.25(+2.46%)
Sep 02, 2003 9.210 10.15 9.200 10.15 884,900 +0.91(+9.85%)
Aug 29, 2003 8.850 9.240 8.850 9.240 141,300 +0.34(+3.82%)
Aug 28, 2003 8.900 9.000 8.760 8.900 52,400 +0.07(+0.79%)
Aug 27, 2003 9.090 9.090 8.800 8.830 184,600 -0.18(-2.00%)
Aug 26, 2003 8.630 9.090 8.630 9.010 155,600 +0.34(+3.92%)
Aug 25, 2003 8.910 9.000 8.660 8.670 242,900 -0.34(-3.77%)
Aug 22, 2003 9.350 9.430 8.930 9.010 256,000 -0.29(-3.13%)
Aug 21, 2003 9.210 9.500 9.200 9.301 90,100 -0.05(-0.52%)
Aug 20, 2003 9.420 9.520 9.200 9.350 234,600 -0.19(-1.98%)
Aug 19, 2003 9.550 9.680 9.390 9.539 171,600 -0.09(-0.94%)
Aug 18, 2003 9.400 9.710 9.280 9.630 186,600 +0.20(+2.12%)
Aug 15, 2003 9.580 9.680 9.200 9.430 92,500 -0.22(-2.28%)
Aug 14, 2003 9.290 9.650 9.100 9.650 218,100 +0.40(+4.32%)
Aug 13, 2003 8.700 9.260 8.700 9.250 226,100 +0.53(+6.08%)
Aug 12, 2003 8.920 8.920 8.610 8.720 152,900 -0.16(-1.80%)
Aug 11, 2003 8.710 9.090 8.670 8.880 107,200 +0.17(+1.95%)
Aug 08, 2003 9.200 9.550 8.650 8.710 560,300 -0.79(-8.32%)
Aug 07, 2003 9.600 9.720 9.200 9.500 387,200 -0.12(-1.25%)
Aug 06, 2003 9.880 10.18 9.550 9.620 441,400 +0.17(+1.80%)
Aug 05, 2003 9.770 9.920 9.310 9.450 214,400 -0.50(-5.03%)
Aug 04, 2003 9.690 9.950 9.110 9.950 349,200 +0.15(+1.53%)
Aug 01, 2003 9.990 10.33 9.680 9.800 216,951 -0.19(-1.90%)
Jul 31, 2003 9.520 10.19 9.520 9.990 499,500 +0.24(+2.46%)
Jul 30, 2003 9.950 9.950 9.420 9.750 231,400 -0.10(-1.02%)
Jul 29, 2003 9.600 9.950 9.340 9.850 411,300 +0.33(+3.47%)
Jul 28, 2003 9.040 9.680 8.900 9.520 801,200 +0.62(+6.99%)
Jul 25, 2003 8.440 8.950 8.090 8.898 404,700 +0.49(+5.80%)
Jul 24, 2003 8.000 8.870 8.000 8.410 914,100 +0.46(+5.79%)
Jul 23, 2003 8.350 8.400 7.890 7.950 234,300 -0.25(-3.05%)
Jul 22, 2003 7.990 8.430 7.870 8.200 311,500 +0.25(+3.14%)
Jul 21, 2003 8.400 8.400 7.920 7.950 190,500 -0.42(-5.02%)
Jul 18, 2003 8.490 8.550 8.150 8.370 479,900 +0.47(+5.95%)
Jul 17, 2003 7.450 8.300 7.400 7.900 434,400 -0.69(-8.03%)
Jul 16, 2003 8.760 8.760 8.040 8.590 449,200 +0.08(+0.94%)
Jul 15, 2003 9.000 9.180 8.390 8.510 836,400 -0.20(-2.30%)
Jul 14, 2003 7.650 9.000 7.650 8.710 1,894,400 +1.21(+16.13%)
Jul 11, 2003 7.770 7.930 7.410 7.500 440,230 -0.25(-3.23%)
Jul 10, 2003 7.300 8.090 7.230 7.750 1,470,000 +0.38(+5.16%)
Jul 09, 2003 6.470 7.580 6.260 7.370 2,034,700 +0.97(+15.16%)
Jul 08, 2003 6.600 6.620 6.300 6.400 203,400 -0.20(-3.03%)
Jul 07, 2003 6.600 6.690 6.350 6.600 290,500 +0.08(+1.23%)
Jul 03, 2003 6.090 6.590 6.002 6.520 77,200 +0.12(+1.87%)
Jul 02, 2003 6.310 6.470 6.150 6.400 105,700 +0.25(+4.07%)
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.