Sierra Wireless IN (NQ: SWIR )

16.23 USD -0.62 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.55 21.75 21.30 21.50 274,088 -0.05(-0.23%)
Sep 28, 2017 21.45 21.67 21.20 21.55 186,283 +0.10(+0.47%)
Sep 27, 2017 21.30 21.65 21.05 21.45 302,897 +0.30(+1.42%)
Sep 26, 2017 21.25 21.30 20.90 21.15 240,069 +0.00(+0.00%)
Sep 25, 2017 21.55 21.75 20.85 21.15 451,677 -0.55(-2.53%)
Sep 22, 2017 21.60 21.89 21.60 21.70 172,656 -0.05(-0.23%)
Sep 21, 2017 21.80 21.80 21.30 21.75 322,770 +0.25(+1.16%)
Sep 20, 2017 21.95 22.00 21.40 21.50 339,354 -0.40(-1.83%)
Sep 19, 2017 22.20 22.32 21.80 21.90 202,457 -0.30(-1.35%)
Sep 18, 2017 22.35 22.70 22.00 22.20 269,964 +0.05(+0.23%)
Sep 15, 2017 21.75 22.20 21.65 22.15 360,020 +0.40(+1.84%)
Sep 14, 2017 21.90 22.02 21.65 21.75 176,713 -0.20(-0.91%)
Sep 13, 2017 22.25 22.25 21.90 21.95 164,823 -0.30(-1.35%)
Sep 12, 2017 22.05 22.60 22.05 22.25 262,450 +0.30(+1.37%)
Sep 11, 2017 21.60 22.00 21.50 21.95 184,636 +0.50(+2.33%)
Sep 08, 2017 21.75 21.90 21.35 21.45 209,481 -0.40(-1.83%)
Sep 07, 2017 22.00 22.05 21.70 21.85 151,883 +0.20(+0.92%)
Sep 06, 2017 21.65 22.00 21.55 21.65 202,430 +0.05(+0.23%)
Sep 05, 2017 21.80 21.90 21.40 21.60 263,672 -0.30(-1.37%)
Sep 01, 2017 22.25 22.44 21.60 21.90 345,473 -0.25(-1.13%)
Aug 31, 2017 21.45 22.30 21.38 22.15 356,493 +0.75(+3.50%)
Aug 30, 2017 21.45 21.55 21.25 21.40 235,570 -0.10(-0.47%)
Aug 29, 2017 21.30 21.75 21.20 21.50 205,989 -0.05(-0.23%)
Aug 28, 2017 21.60 21.82 21.35 21.55 223,531 -0.10(-0.46%)
Aug 25, 2017 21.95 22.00 21.55 21.65 163,430 -0.15(-0.69%)
Aug 24, 2017 21.75 22.05 21.55 21.80 249,361 +0.10(+0.46%)
Aug 23, 2017 21.45 21.85 21.30 21.70 256,885 +0.20(+0.93%)
Aug 22, 2017 21.40 21.70 21.20 21.50 273,991 +0.35(+1.65%)
Aug 21, 2017 21.80 21.85 20.85 21.15 407,382 -0.60(-2.76%)
Aug 18, 2017 21.75 21.80 21.35 21.75 594,481 -0.10(-0.46%)
Aug 17, 2017 22.10 22.70 21.65 21.85 524,053 -0.70(-3.10%)
Aug 16, 2017 22.55 22.87 22.40 22.55 403,279 +0.00(+0.00%)
Aug 15, 2017 23.05 23.05 22.25 22.55 495,504 -0.35(-1.53%)
Aug 14, 2017 23.30 23.50 22.90 22.90 372,346 -0.10(-0.43%)
Aug 11, 2017 22.75 23.50 22.75 23.00 530,181 +0.25(+1.10%)
Aug 10, 2017 23.50 23.65 22.30 22.75 971,396 -0.90(-3.81%)
Aug 09, 2017 24.85 24.90 23.50 23.65 903,815 -1.45(-5.78%)
Aug 08, 2017 25.00 26.10 24.90 25.10 1,008,845 +0.25(+1.01%)
Aug 07, 2017 25.40 25.40 24.50 24.85 691,287 -0.35(-1.39%)
Aug 04, 2017 24.05 25.60 23.85 25.20 1,380,525 +1.80(+7.69%)
Aug 03, 2017 26.25 26.50 22.95 23.40 2,995,186 -6.00(-20.41%)
Aug 02, 2017 29.70 30.05 28.80 29.40 621,850 -0.25(-0.84%)
Aug 01, 2017 29.65 29.70 29.35 29.65 269,189 +0.15(+0.51%)
Jul 31, 2017 29.90 30.05 29.25 29.50 235,433 -0.35(-1.17%)
Jul 28, 2017 29.90 30.00 29.60 29.85 206,064 -0.35(-1.16%)
Jul 27, 2017 30.90 31.00 29.35 30.20 452,729 -0.50(-1.63%)
Jul 26, 2017 31.25 31.25 30.45 30.70 272,060 -0.45(-1.44%)
Jul 25, 2017 31.00 31.25 30.25 31.15 389,197 +0.25(+0.81%)
Jul 24, 2017 29.90 31.35 29.75 30.90 458,394 +1.15(+3.87%)
Jul 21, 2017 30.05 30.14 29.40 29.75 333,716 -0.50(-1.65%)
Jul 20, 2017 31.10 29.90 30.25 386,607 -0.55(-1.79%)
Jul 19, 2017 29.25 31.40 29.25 30.80 1,025,890 +1.80(+6.21%)
Jul 18, 2017 29.15 29.55 28.50 29.00 279,047 -0.10(-0.34%)
Jul 17, 2017 29.35 29.37 28.90 29.10 196,857 -0.30(-1.02%)
Jul 14, 2017 29.00 29.70 28.90 29.40 271,705 +0.40(+1.38%)
Jul 13, 2017 29.50 29.50 28.80 29.00 306,275 -0.40(-1.36%)
Jul 12, 2017 28.90 29.67 28.90 29.40 303,745 +0.70(+2.44%)
Jul 11, 2017 28.50 28.93 28.25 28.70 175,355 +0.15(+0.53%)
Jul 10, 2017 28.35 28.67 28.15 28.55 150,573 +0.25(+0.88%)
Jul 07, 2017 27.70 28.70 27.70 28.30 336,565 +0.70(+2.54%)
Jul 06, 2017 27.80 28.14 27.50 27.60 190,669 -0.55(-1.95%)
Jul 05, 2017 27.95 28.39 27.50 28.15 327,801 +0.45(+1.62%)
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.