Sierra Wireless IN (NQ: SWIR )

16.76 USD -0.69 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.70 18.18 17.47 17.80 1,271,100 +0.33(+1.89%)
Sep 29, 2004 18.24 18.79 17.47 17.47 2,111,500 -1.02(-5.52%)
Sep 28, 2004 19.10 19.45 18.31 18.49 1,535,800 -0.60(-3.14%)
Sep 27, 2004 18.45 19.36 18.22 19.09 1,938,000 +0.62(+3.35%)
Sep 24, 2004 19.50 19.63 18.43 18.47 1,676,700 -0.51(-2.69%)
Sep 23, 2004 19.18 19.80 18.72 18.98 2,107,700 -0.05(-0.26%)
Sep 22, 2004 18.80 19.16 18.39 19.03 2,005,600 -0.04(-0.21%)
Sep 21, 2004 18.61 19.45 18.61 19.07 2,511,000 +0.65(+3.53%)
Sep 20, 2004 17.48 18.78 17.45 18.42 2,821,600 +0.79(+4.48%)
Sep 17, 2004 17.54 17.80 17.13 17.63 1,235,400 +0.23(+1.32%)
Sep 16, 2004 17.17 18.23 17.17 17.40 2,180,784 +0.30(+1.75%)
Sep 15, 2004 16.51 17.65 16.29 17.10 2,575,700 +0.32(+1.91%)
Sep 14, 2004 17.42 17.59 16.61 16.78 3,009,900 -0.73(-4.17%)
Sep 13, 2004 18.61 18.74 17.25 17.51 2,398,500 -1.00(-5.40%)
Sep 10, 2004 18.19 19.31 17.69 18.51 2,418,813 +0.32(+1.76%)
Sep 09, 2004 19.30 19.49 17.61 18.19 6,265,400 -0.96(-5.01%)
Sep 08, 2004 15.90 19.83 15.64 19.15 11,879,874 +3.18(+19.91%)
Sep 07, 2004 16.75 16.88 15.50 15.97 2,677,100 -0.52(-3.15%)
Sep 03, 2004 16.81 17.14 16.26 16.49 1,500,300 -0.66(-3.85%)
Sep 02, 2004 17.59 18.00 16.93 17.15 2,339,600 -0.43(-2.45%)
Sep 01, 2004 18.11 18.20 16.18 17.58 6,209,400 -0.07(-0.40%)
Aug 31, 2004 20.02 20.20 17.33 17.65 4,677,100 -2.40(-11.97%)
Aug 30, 2004 22.48 22.49 19.87 20.05 2,881,600 -3.00(-13.02%)
Aug 27, 2004 24.00 24.21 22.81 23.05 1,055,300 -0.84(-3.52%)
Aug 26, 2004 24.48 24.48 23.64 23.89 1,171,600 -0.45(-1.85%)
Aug 25, 2004 23.74 24.57 23.37 24.34 1,081,000 +0.66(+2.79%)
Aug 24, 2004 25.25 25.55 23.56 23.68 839,000 -1.13(-4.55%)
Aug 23, 2004 24.44 25.22 24.34 24.81 1,205,900 +0.93(+3.89%)
Aug 20, 2004 23.17 24.37 23.17 23.88 1,115,200 +0.44(+1.88%)
Aug 19, 2004 23.00 24.49 23.00 23.44 1,748,100 +0.43(+1.87%)
Aug 18, 2004 22.50 23.40 22.17 23.01 1,459,026 +0.33(+1.46%)
Aug 17, 2004 23.22 24.15 22.67 22.68 2,146,700 -0.17(-0.74%)
Aug 16, 2004 23.94 23.94 22.36 22.85 1,662,500 -0.95(-3.99%)
Aug 13, 2004 24.65 25.24 23.20 23.80 1,119,000 -0.77(-3.13%)
Aug 12, 2004 25.00 26.07 24.15 24.57 1,582,500 -0.54(-2.14%)
Aug 11, 2004 27.40 27.40 24.67 25.11 2,219,500 -2.88(-10.30%)
Aug 10, 2004 27.10 28.10 26.54 27.99 676,000 +1.01(+3.74%)
Aug 09, 2004 27.29 27.50 26.53 26.98 712,815 -0.08(-0.30%)
Aug 06, 2004 27.90 28.24 27.01 27.06 1,125,400 -1.76(-6.11%)
Aug 05, 2004 30.20 30.46 28.73 28.82 1,116,600 -1.38(-4.57%)
Aug 04, 2004 30.07 30.87 29.47 30.20 761,000 +0.01(+0.03%)
Aug 03, 2004 30.99 31.49 30.07 30.19 697,300 -0.68(-2.20%)
Aug 02, 2004 30.50 31.80 30.00 30.87 846,700 -0.59(-1.88%)
Jul 30, 2004 29.43 32.23 29.26 31.46 1,840,900 +2.13(+7.26%)
Jul 29, 2004 29.84 30.77 29.05 29.33 1,414,400 -0.08(-0.27%)
Jul 28, 2004 27.19 29.72 26.65 29.41 1,894,100 +1.97(+7.18%)
Jul 27, 2004 27.39 27.79 25.60 27.44 1,512,000 +0.75(+2.81%)
Jul 26, 2004 28.04 28.35 26.50 26.69 1,128,400 -1.40(-4.98%)
Jul 23, 2004 28.80 28.94 27.72 28.09 1,093,000 -0.91(-3.14%)
Jul 22, 2004 28.20 29.32 26.18 29.00 4,769,800 -1.50(-4.92%)
Jul 21, 2004 32.96 32.99 29.31 30.50 3,572,500 -1.53(-4.78%)
Jul 20, 2004 30.50 32.62 30.27 32.03 1,900,400 +1.75(+5.78%)
Jul 19, 2004 29.90 31.19 29.69 30.28 1,279,900 +0.31(+1.03%)
Jul 16, 2004 30.65 31.10 29.72 29.97 1,475,900 -0.36(-1.19%)
Jul 15, 2004 32.70 33.00 29.29 30.33 4,057,200 -2.42(-7.39%)
Jul 14, 2004 31.75 33.18 30.84 32.75 1,547,600 -0.05(-0.15%)
Jul 13, 2004 33.57 34.34 32.40 32.80 1,104,000 -0.61(-1.83%)
Jul 12, 2004 35.25 36.01 32.73 33.41 2,228,200 -2.44(-6.81%)
Jul 09, 2004 35.50 35.95 34.52 35.85 1,140,000 +0.89(+2.55%)
Jul 08, 2004 35.55 36.43 34.87 34.96 1,154,800 -1.04(-2.89%)
Jul 07, 2004 37.09 37.75 35.90 36.00 1,246,600 -0.73(-1.99%)
Jul 06, 2004 36.76 38.14 36.50 36.73 1,539,700 +0.20(+0.55%)
Jul 02, 2004 35.70 36.63 34.70 36.53 1,047,700 +0.84(+2.35%)
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.