Sierra Wireless IN (NQ: SWIR )

13.89 USD -0.37 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.650 2.710 2.500 2.550 17,600 -0.19(-6.93%)
Jul 30, 2002 2.600 2.760 2.490 2.740 17,900 +0.18(+7.03%)
Jul 29, 2002 2.850 2.850 2.420 2.560 6,100 -0.04(-1.54%)
Jul 26, 2002 2.580 2.710 2.350 2.600 97,590 +0.37(+16.59%)
Jul 25, 2002 3.350 3.350 2.230 2.230 420,770 -0.96(-30.09%)
Jul 23, 2002 3.210 3.269 3.050 3.190 7,800 -0.14(-4.20%)
Jul 22, 2002 3.500 3.550 3.210 3.330 8,900 -0.17(-4.86%)
Jul 19, 2002 3.420 3.500 3.420 3.500 6,200 -0.20(-5.41%)
Jul 17, 2002 3.700 3.750 3.540 3.700 17,200 +0.04(+1.09%)
Jul 12, 2002 3.550 3.890 3.480 3.660 24,700 +0.07(+1.95%)
Jul 11, 2002 3.690 3.750 3.550 3.590 21,500 -0.16(-4.27%)
Jul 10, 2002 3.839 3.880 3.750 3.750 13,500 -0.10(-2.60%)
Jul 09, 2002 3.750 3.890 3.740 3.850 40,300 +0.10(+2.67%)
Jul 08, 2002 3.740 3.750 3.740 3.750 6,700 +0.01(+0.27%)
Jul 05, 2002 3.410 3.740 3.410 3.740 8,700 +0.45(+13.68%)
Jul 04, 2002 3.230 3.410 3.220 3.290 16,700 +0.00(+0.00%)
Jul 03, 2002 3.230 3.410 3.220 3.290 16,700 -0.01(-0.27%)
Jul 02, 2002 3.300 3.440 3.250 3.299 59,000 -0.26(-7.31%)
Jul 01, 2002 3.400 3.560 3.400 3.559 3,500 +0.19(+5.61%)
Jun 28, 2002 3.140 3.550 3.140 3.370 22,400 +0.16(+4.98%)
Jun 27, 2002 3.110 3.300 3.090 3.210 18,700 +0.19(+6.29%)
Jun 26, 2002 3.010 3.250 2.900 3.020 18,800 -0.11(-3.51%)
Jun 25, 2002 3.900 3.940 2.900 3.130 111,100 -0.87(-21.75%)
Jun 21, 2002 3.900 4.090 3.850 4.000 47,600 +0.06(+1.52%)
Jun 20, 2002 4.010 4.130 3.920 3.940 37,900 -0.16(-3.90%)
Jun 19, 2002 4.300 4.380 4.100 4.100 10,700 -0.19(-4.43%)
Jun 18, 2002 4.370 4.480 4.290 4.290 3,300 -0.04(-0.92%)
Jun 17, 2002 4.160 4.490 4.100 4.330 10,400 +0.13(+3.07%)
Jun 14, 2002 4.490 4.490 4.000 4.201 32,000 -0.29(-6.44%)
Jun 12, 2002 4.600 4.610 4.451 4.490 29,300 -0.20(-4.26%)
Jun 11, 2002 4.830 4.950 4.620 4.690 42,000 +0.19(+4.22%)
Jun 10, 2002 4.570 4.820 4.500 4.500 48,600 -0.07(-1.53%)
Jun 07, 2002 4.510 4.690 4.300 4.570 17,100 +0.02(+0.44%)
Jun 06, 2002 4.370 4.830 4.100 4.550 151,200 +0.27(+6.31%)
Jun 05, 2002 4.600 4.820 3.880 4.280 448,700 -3.53(-45.20%)
May 28, 2002 8.010 8.010 7.800 7.810 6,100 -0.38(-4.64%)
May 27, 2002 8.100 8.190 8.010 8.190 16,800 +0.00(+0.00%)
May 24, 2002 8.100 8.190 8.010 8.190 16,800 -0.14(-1.68%)
May 23, 2002 7.840 8.350 7.840 8.330 23,200 +0.13(+1.59%)
May 22, 2002 7.950 8.400 7.880 8.200 33,700 +0.05(+0.61%)
May 21, 2002 8.510 8.950 7.970 8.150 47,000 -0.56(-6.43%)
May 20, 2002 8.690 9.000 8.650 8.710 6,000 +0.07(+0.81%)
May 17, 2002 8.400 8.780 8.400 8.640 72,200 +0.36(+4.35%)
May 16, 2002 8.150 8.280 8.150 8.280 75,000 +0.28(+3.50%)
May 15, 2002 8.050 8.140 7.910 8.000 7,000 -0.16(-1.96%)
May 14, 2002 8.000 8.270 8.000 8.160 16,500 +0.21(+2.64%)
May 13, 2002 8.240 8.240 7.820 7.950 9,100 -0.14(-1.74%)
May 10, 2002 8.250 8.250 7.890 8.091 16,000 -0.10(-1.21%)
May 09, 2002 8.001 8.300 8.001 8.190 7,700 -0.08(-0.97%)
May 08, 2002 8.450 8.730 8.230 8.270 55,600 +0.22(+2.73%)
May 07, 2002 8.315 9.050 7.890 8.050 31,500 -0.57(-6.61%)
May 06, 2002 8.620 8.980 8.420 8.620 32,100 -0.15(-1.71%)
May 03, 2002 8.770 8.950 8.600 8.770 12,900 +0.07(+0.80%)
May 02, 2002 9.049 9.049 8.700 8.700 7,500 -0.28(-3.12%)
May 01, 2002 9.000 9.500 8.760 8.980 59,100 -0.01(-0.11%)
Apr 30, 2002 8.900 9.460 8.900 8.990 25,600 -0.01(-0.11%)
Apr 29, 2002 9.370 9.390 8.740 9.000 23,000 -0.44(-4.66%)
Apr 26, 2002 9.750 9.750 9.320 9.440 7,400 -0.24(-2.48%)
Apr 25, 2002 9.570 9.900 9.430 9.680 39,900 +0.11(+1.15%)
Apr 24, 2002 9.660 9.870 9.570 9.570 8,700 -0.09(-0.93%)
Apr 23, 2002 10.05 10.05 9.660 9.660 24,400 -0.39(-3.88%)
Apr 22, 2002 10.25 10.26 9.841 10.05 46,100 -0.38(-3.64%)
Apr 19, 2002 10.52 10.65 10.35 10.43 64,400 +0.03(+0.29%)
Apr 18, 2002 10.24 10.57 10.15 10.40 75,400 +0.25(+2.46%)
Apr 17, 2002 10.06 10.65 10.00 10.15 155,400 +0.26(+2.63%)
Apr 16, 2002 10.39 10.45 9.561 9.890 173,700 -0.30(-2.94%)
Apr 15, 2002 10.46 10.69 10.15 10.19 60,000 -0.34(-3.19%)
Apr 12, 2002 10.21 10.61 10.00 10.53 43,700 +0.42(+4.21%)
Apr 11, 2002 10.09 10.28 9.850 10.10 67,900 +0.20(+2.02%)
Apr 10, 2002 9.400 10.09 9.300 9.901 96,900 +0.57(+6.12%)
Apr 09, 2002 9.370 9.430 9.140 9.330 99,100 +0.19(+2.08%)
Apr 08, 2002 9.600 9.600 8.960 9.140 81,400 -0.41(-4.28%)
Apr 05, 2002 10.11 10.11 9.350 9.549 297,000 +0.28(+3.01%)
Apr 04, 2002 8.710 9.300 8.500 9.270 91,200 +0.54(+6.19%)
Apr 03, 2002 9.320 9.320 8.730 8.730 47,500 -0.51(-5.52%)
Apr 02, 2002 9.653 9.653 9.060 9.240 38,100 -0.49(-5.04%)
Apr 01, 2002 9.980 9.980 9.580 9.730 20,600 -0.36(-3.57%)
Mar 29, 2002 10.27 10.62 10.09 10.09 45,400 +0.00(+0.00%)
Mar 28, 2002 10.27 10.62 10.09 10.09 45,400 -0.16(-1.56%)
Mar 27, 2002 9.800 10.33 9.750 10.25 15,600 +0.40(+4.06%)
Mar 26, 2002 10.43 10.43 9.550 9.850 51,500 -0.58(-5.55%)
Mar 25, 2002 10.69 10.75 10.31 10.43 48,400 -0.17(-1.61%)
Mar 22, 2002 10.55 10.69 10.55 10.60 7,800 +0.09(+0.86%)
Mar 21, 2002 10.46 10.65 10.46 10.51 2,400 +0.05(+0.48%)
Mar 20, 2002 10.90 10.90 10.40 10.46 16,400 -0.29(-2.69%)
Mar 19, 2002 11.00 11.00 10.75 10.75 9,200 -0.00(-0.01%)
Mar 18, 2002 11.04 11.04 10.67 10.75 42,300 +0.01(+0.09%)
Mar 15, 2002 10.70 10.87 10.58 10.74 13,800 +0.10(+0.94%)
Mar 14, 2002 11.07 11.14 10.63 10.64 35,100 -0.72(-6.34%)
Mar 13, 2002 11.65 11.65 11.10 11.36 42,400 -0.47(-3.97%)
Mar 12, 2002 11.75 12.01 11.38 11.83 61,200 -0.17(-1.42%)
Mar 11, 2002 11.75 12.09 11.50 12.00 36,800 +0.53(+4.62%)
Mar 08, 2002 11.45 11.80 11.25 11.47 30,000 +0.27(+2.41%)
Mar 07, 2002 11.42 11.45 10.91 11.20 19,500 -0.12(-1.06%)
Mar 06, 2002 11.25 11.39 11.15 11.32 5,200 +0.06(+0.53%)
Mar 05, 2002 11.25 11.50 11.15 11.26 23,500 +0.10(+0.90%)
Mar 04, 2002 10.90 11.36 10.68 11.16 12,200 +0.61(+5.78%)
Mar 01, 2002 10.75 11.20 10.28 10.55 35,900 -0.09(-0.85%)
Feb 28, 2002 10.87 10.96 10.31 10.64 42,200 -0.05(-0.47%)
Feb 27, 2002 11.65 11.83 10.56 10.69 35,900 -0.96(-8.24%)
Feb 26, 2002 10.81 11.65 10.81 11.65 55,200 +0.46(+4.11%)
Feb 25, 2002 10.78 11.19 10.13 11.19 13,000 +0.49(+4.58%)
Feb 22, 2002 11.37 11.37 10.27 10.70 28,600 -0.67(-5.89%)
Feb 21, 2002 12.00 12.01 11.37 11.37 15,600 -0.61(-5.09%)
Feb 20, 2002 12.06 12.06 11.98 11.98 8,500 -0.06(-0.50%)
Feb 19, 2002 12.01 12.35 11.93 12.04 43,200 -0.03(-0.25%)
Feb 18, 2002 11.86 12.17 11.43 12.07 21,600 +0.00(+0.00%)
Feb 15, 2002 11.86 12.17 11.43 12.07 21,600 +0.08(+0.67%)
Feb 14, 2002 13.05 13.05 11.93 11.99 99,400 -1.05(-8.05%)
Feb 13, 2002 13.31 13.58 13.04 13.04 76,300 -0.26(-1.95%)
Feb 12, 2002 13.75 13.89 13.25 13.30 19,400 -0.56(-4.04%)
Feb 11, 2002 14.40 14.48 13.80 13.86 85,100 -0.51(-3.55%)
Feb 08, 2002 14.11 14.40 14.11 14.37 5,700 +0.24(+1.70%)
Feb 07, 2002 14.62 14.62 13.82 14.13 42,700 -0.53(-3.62%)
Feb 06, 2002 15.31 15.33 14.53 14.66 68,300 -0.84(-5.42%)
Feb 05, 2002 16.40 16.40 15.36 15.50 81,100 -1.12(-6.74%)
Feb 04, 2002 16.74 16.78 16.56 16.62 23,600 -0.28(-1.66%)
Feb 01, 2002 16.76 17.00 16.76 16.90 5,300 -0.10(-0.59%)
Jan 31, 2002 16.99 17.01 16.83 17.00 24,600 -0.01(-0.06%)
Jan 30, 2002 17.25 17.25 16.69 17.01 68,100 -0.13(-0.76%)
Jan 29, 2002 16.96 17.37 16.79 17.14 46,800 +0.49(+2.94%)
Jan 28, 2002 16.65 16.89 16.60 16.65 126,900 +0.21(+1.28%)
Jan 25, 2002 16.58 16.84 16.12 16.44 27,400 -0.56(-3.29%)
Jan 24, 2002 16.50 17.10 16.50 17.00 27,700 +0.60(+3.66%)
Jan 23, 2002 16.32 16.40 16.27 16.40 17,100 -0.06(-0.36%)
Jan 22, 2002 16.64 16.70 16.33 16.46 33,000 -0.27(-1.61%)
Jan 21, 2002 16.66 16.75 16.65 16.73 35,700 +0.00(+0.00%)
Jan 18, 2002 16.66 16.75 16.65 16.73 35,700 -0.18(-1.06%)
Jan 17, 2002 16.70 17.10 16.48 16.91 55,300 +0.28(+1.68%)
Jan 16, 2002 16.25 16.80 16.25 16.63 21,300 -0.02(-0.12%)
Jan 15, 2002 16.60 17.39 16.55 16.65 65,400 -0.06(-0.36%)
Jan 14, 2002 16.88 16.90 16.57 16.71 16,100 -0.37(-2.17%)
Jan 11, 2002 16.74 17.39 16.68 17.08 56,500 +0.43(+2.58%)
Jan 10, 2002 17.12 17.17 16.65 16.65 25,900 -0.49(-2.86%)
Jan 09, 2002 17.18 17.44 17.00 17.14 32,700 -1.71(-9.07%)
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.