Sierra Wireless IN (NQ: SWIR )

16.33 USD +0.28 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 16.11 16.48 16.04 16.33 181,653 +0.28(+1.74%)
Oct 14, 2021 16.07 16.25 15.78 16.05 105,582 +0.09(+0.56%)
Oct 13, 2021 15.91 16.00 15.81 15.96 52,251 +0.15(+0.95%)
Oct 12, 2021 15.50 15.82 15.44 15.81 60,941 +0.33(+2.13%)
Oct 11, 2021 15.43 15.86 15.30 15.48 62,676 +0.00(+0.00%)
Oct 08, 2021 15.71 15.92 15.46 15.48 103,303 -0.20(-1.28%)
Oct 07, 2021 15.14 15.85 15.03 15.68 173,150 +0.77(+5.16%)
Oct 06, 2021 14.90 15.09 14.43 14.91 167,831 -0.02(-0.13%)
Oct 05, 2021 15.09 15.42 14.86 14.93 187,177 -0.18(-1.19%)
Oct 04, 2021 15.50 15.66 14.94 15.11 171,761 -0.37(-2.39%)
Oct 01, 2021 15.53 15.53 15.22 15.48 92,213 -0.02(-0.13%)
Sep 30, 2021 15.05 15.54 15.05 15.50 118,983 +0.45(+2.99%)
Sep 29, 2021 15.58 15.58 14.99 15.05 197,064 -0.45(-2.90%)
Sep 28, 2021 16.12 16.39 15.50 15.50 234,083 -0.72(-4.44%)
Sep 27, 2021 15.97 16.29 15.91 16.22 112,547 +0.20(+1.25%)
Sep 24, 2021 16.14 16.41 15.93 16.02 90,915 -0.21(-1.29%)
Sep 23, 2021 15.92 16.26 15.92 16.23 133,284 +0.38(+2.40%)
Sep 22, 2021 15.35 16.07 15.35 15.85 114,863 +0.53(+3.46%)
Sep 21, 2021 15.54 15.75 15.32 15.32 164,055 -0.07(-0.45%)
Sep 20, 2021 15.33 15.61 15.10 15.39 405,043 -0.23(-1.47%)
Sep 17, 2021 15.43 15.80 15.40 15.62 190,590 +0.28(+1.83%)
Sep 16, 2021 15.07 15.47 14.86 15.34 420,053 +0.39(+2.61%)
Sep 15, 2021 15.50 15.50 14.91 14.95 251,485 -0.56(-3.61%)
Sep 14, 2021 15.70 15.74 15.31 15.51 125,599 -0.15(-0.96%)
Sep 13, 2021 15.92 15.98 15.65 15.66 128,620 -0.25(-1.57%)
Sep 10, 2021 16.55 16.56 15.88 15.91 131,839 -0.50(-3.05%)
Sep 09, 2021 16.24 16.76 16.12 16.41 171,298 +0.07(+0.43%)
Sep 08, 2021 16.09 16.60 16.04 16.34 312,043 +0.22(+1.36%)
Sep 07, 2021 16.16 16.34 15.98 16.12 83,119 -0.14(-0.86%)
Sep 03, 2021 16.41 16.46 16.10 16.26 57,864 -0.14(-0.85%)
Sep 02, 2021 16.26 16.53 16.14 16.40 68,936 +0.23(+1.42%)
Sep 01, 2021 16.41 16.46 16.05 16.17 89,169 -0.19(-1.16%)
Aug 31, 2021 16.44 16.85 16.34 16.36 89,106 -0.20(-1.21%)
Aug 30, 2021 16.74 16.88 16.50 16.56 147,177 -0.09(-0.54%)
Aug 27, 2021 16.59 16.95 16.59 16.65 82,616 -0.01(-0.06%)
Aug 26, 2021 16.64 16.90 16.40 16.66 110,154 +0.02(+0.12%)
Aug 25, 2021 16.13 16.85 16.10 16.64 225,577 +0.49(+3.03%)
Aug 24, 2021 15.94 16.16 15.73 16.15 128,050 +0.30(+1.89%)
Aug 23, 2021 15.76 15.91 15.62 15.85 270,792 +0.23(+1.47%)
Aug 20, 2021 15.34 15.78 15.22 15.62 164,026 +0.28(+1.83%)
Aug 19, 2021 15.06 15.48 15.05 15.34 180,170 -0.02(-0.13%)
Aug 18, 2021 15.90 16.52 15.35 15.36 235,015 -0.66(-4.12%)
Aug 17, 2021 16.03 16.28 15.73 16.02 292,687 -0.17(-1.05%)
Aug 16, 2021 16.43 16.43 15.78 16.19 357,611 -0.28(-1.70%)
Aug 13, 2021 17.01 17.39 16.04 16.47 1,052,671 -1.87(-10.20%)
Aug 12, 2021 18.65 18.76 17.98 18.34 379,477 -0.34(-1.82%)
Aug 11, 2021 19.57 19.57 18.33 18.68 281,319 -0.86(-4.40%)
Aug 10, 2021 19.46 20.94 19.28 19.54 693,399 +0.26(+1.35%)
Aug 09, 2021 19.31 19.62 19.15 19.28 117,279 -0.17(-0.87%)
Aug 06, 2021 19.53 19.53 18.95 19.45 97,071 -0.07(-0.36%)
Aug 05, 2021 18.88 19.78 18.88 19.52 222,744 +0.64(+3.39%)
Aug 04, 2021 18.73 18.99 18.53 18.88 142,292 +0.03(+0.16%)
Aug 03, 2021 19.31 19.38 18.27 18.85 363,122 -0.54(-2.78%)
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.