Sierra Wireless IN (NQ: SWIR )

28.88 -0.21 (-0.72%)
Streaming Delayed Price Updated: 1:04 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.45 13.90 13.37 13.65 108,386 +0.10(+0.74%)
Oct 28, 2016 13.40 13.90 13.36 13.55 176,203 +0.05(+0.37%)
Oct 27, 2016 13.50 13.65 13.50 13.50 170,800 -0.05(-0.37%)
Oct 26, 2016 13.80 13.93 13.50 13.55 219,247 -0.25(-1.81%)
Oct 25, 2016 13.85 14.00 13.65 13.80 156,285 -0.10(-0.72%)
Oct 24, 2016 13.60 14.00 13.60 13.90 185,213 +0.25(+1.83%)
Oct 21, 2016 13.30 13.75 13.25 13.65 185,655 +0.20(+1.49%)
Oct 20, 2016 13.65 13.70 13.45 13.45 121,382 -0.15(-1.10%)
Oct 19, 2016 13.50 13.75 13.42 13.60 88,400 +0.15(+1.12%)
Oct 18, 2016 13.40 13.52 13.25 13.45 137,546 +0.10(+0.75%)
Oct 17, 2016 13.55 13.65 13.30 13.35 144,758 -0.21(-1.55%)
Oct 14, 2016 13.65 13.78 13.52 13.56 123,114 +0.01(+0.07%)
Oct 13, 2016 13.43 13.66 13.22 13.55 130,683 -0.02(-0.15%)
Oct 12, 2016 13.50 13.74 13.34 13.57 222,219 -0.03(-0.22%)
Oct 11, 2016 13.86 14.00 13.55 13.60 159,672 -0.41(-2.93%)
Oct 10, 2016 13.98 14.25 13.98 14.01 109,965 +0.06(+0.43%)
Oct 07, 2016 13.94 14.08 13.78 13.95 181,655 -0.04(-0.29%)
Oct 06, 2016 14.08 14.14 13.77 13.99 223,797 -0.19(-1.34%)
Oct 05, 2016 14.17 14.27 13.99 14.18 156,542 +0.12(+0.85%)
Oct 04, 2016 13.86 14.15 13.82 14.06 149,107 +0.13(+0.93%)
Oct 03, 2016 14.28 14.41 13.92 13.93 193,520 -0.48(-3.33%)
Sep 30, 2016 14.37 14.50 14.17 14.41 172,765 +0.17(+1.19%)
Sep 29, 2016 14.07 14.41 14.05 14.24 156,391 +0.19(+1.35%)
Sep 28, 2016 13.92 14.09 13.87 14.05 127,701 +0.12(+0.86%)
Sep 27, 2016 13.81 13.98 13.80 13.93 103,279 +0.08(+0.58%)
Sep 26, 2016 13.99 14.19 13.84 13.85 115,121 -0.30(-2.12%)
Sep 23, 2016 14.29 14.30 14.12 14.15 146,756 -0.11(-0.77%)
Sep 22, 2016 14.27 14.37 14.11 14.26 173,396 +0.18(+1.28%)
Sep 21, 2016 13.88 14.14 13.77 14.08 92,336 +0.25(+1.81%)
Sep 20, 2016 13.92 13.99 13.71 13.83 102,308 -0.09(-0.65%)
Sep 19, 2016 13.76 14.17 13.76 13.92 151,904 +0.13(+0.94%)
Sep 16, 2016 13.89 13.96 13.73 13.79 111,281 -0.19(-1.36%)
Sep 15, 2016 13.62 14.08 13.58 13.98 208,635 +0.37(+2.72%)
Sep 14, 2016 13.97 14.04 13.58 13.61 258,597 -0.43(-3.06%)
Sep 13, 2016 14.00 14.19 13.92 14.04 165,792 -0.16(-1.13%)
Sep 12, 2016 13.80 14.27 13.68 14.20 134,562 +0.22(+1.57%)
Sep 09, 2016 14.22 14.37 13.88 13.98 208,640 -0.39(-2.71%)
Sep 08, 2016 14.40 14.60 14.32 14.37 95,143 -0.12(-0.83%)
Sep 07, 2016 14.50 14.61 14.44 14.49 146,041 +0.08(+0.56%)
Sep 06, 2016 14.43 14.58 14.30 14.41 140,743 +0.06(+0.42%)
Sep 02, 2016 14.22 14.35 14.35 14.35 147,700 +0.23(+1.63%)
Sep 01, 2016 14.13 14.20 13.92 14.12 170,825 +0.10(+0.71%)
Aug 31, 2016 14.12 14.28 13.97 14.02 171,172 -0.18(-1.27%)
Aug 30, 2016 14.22 14.49 14.15 14.20 120,449 -0.06(-0.42%)
Aug 29, 2016 14.30 14.44 14.16 14.26 128,513 -0.13(-0.90%)
Aug 26, 2016 14.41 14.68 14.30 14.39 127,372 +0.00(+0.00%)
Aug 25, 2016 14.26 14.51 14.22 14.39 124,544 +0.02(+0.14%)
Aug 24, 2016 14.50 14.72 14.34 14.37 126,471 -0.26(-1.78%)
Aug 23, 2016 14.60 14.83 14.59 14.63 133,615 +0.10(+0.69%)
Aug 22, 2016 14.45 14.65 14.29 14.53 223,422 -0.02(-0.14%)
Aug 19, 2016 14.53 14.71 14.38 14.55 185,446 -0.07(-0.48%)
Aug 18, 2016 14.48 14.81 14.48 14.62 191,180 +0.11(+0.76%)
Aug 17, 2016 14.52 14.60 14.40 14.51 224,610 +0.01(+0.07%)
Aug 16, 2016 14.50 14.62 14.37 14.50 168,044 -0.04(-0.28%)
Aug 15, 2016 14.33 14.60 14.24 14.54 285,873 +0.21(+1.47%)
Aug 12, 2016 14.49 14.68 14.26 14.33 243,148 -0.17(-1.17%)
Aug 11, 2016 14.83 14.88 14.50 14.50 328,714 -0.24(-1.63%)
Aug 10, 2016 14.71 14.85 14.61 14.74 350,341 +0.10(+0.68%)
Aug 09, 2016 14.48 14.90 14.48 14.64 424,149 +0.24(+1.67%)
Aug 08, 2016 13.91 14.63 13.91 14.40 609,975 +0.46(+3.30%)
Aug 05, 2016 14.00 14.57 13.50 13.94 2,003,120 -3.23(-18.81%)
Aug 04, 2016 17.16 17.34 16.92 17.17 286,098 +0.04(+0.23%)
Aug 03, 2016 16.85 17.22 16.82 17.13 227,598 +0.18(+1.06%)
Aug 02, 2016 17.71 17.77 16.89 16.95 313,531 -0.78(-4.40%)
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.