Sierra Wireless IN (NQ: SWIR )

29.09 -0.11 (-0.38%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.67 29.80 29.60 29.68 573,423 +0.03(+0.10%)
Oct 28, 2022 29.75 29.80 29.62 29.65 939,699 -0.12(-0.40%)
Oct 27, 2022 29.85 29.96 29.70 29.77 963,649 -0.14(-0.47%)
Oct 26, 2022 29.70 29.93 29.66 29.91 569,085 +0.08(+0.27%)
Oct 25, 2022 29.60 29.87 29.57 29.83 525,686 +0.10(+0.34%)
Oct 24, 2022 29.57 29.79 29.48 29.73 472,932 +0.20(+0.68%)
Oct 21, 2022 29.57 29.69 29.41 29.53 856,652 +0.03(+0.10%)
Oct 20, 2022 29.30 29.56 29.27 29.50 1,769,963 +0.10(+0.34%)
Oct 19, 2022 29.18 29.50 29.11 29.40 1,674,251 +0.08(+0.27%)
Oct 18, 2022 29.24 29.61 29.00 29.32 8,554,063 -1.48(-4.81%)
Oct 17, 2022 30.80 30.85 30.71 30.80 896,953 +0.03(+0.10%)
Oct 14, 2022 30.68 30.77 30.60 30.77 613,748 +0.11(+0.36%)
Oct 13, 2022 30.51 30.70 30.51 30.66 409,758 +0.10(+0.33%)
Oct 12, 2022 30.61 30.66 30.55 30.56 1,343,547 +0.00(+0.00%)
Oct 11, 2022 30.60 30.63 30.55 30.56 527,814 -0.04(-0.13%)
Oct 10, 2022 30.57 30.64 30.52 30.60 340,659 +0.00(+0.00%)
Oct 07, 2022 30.55 30.67 30.55 30.60 540,779 +0.02(+0.07%)
Oct 06, 2022 30.50 30.75 30.50 30.58 720,122 +0.07(+0.23%)
Oct 05, 2022 30.59 30.59 30.48 30.51 435,811 +0.00(+0.00%)
Oct 04, 2022 30.67 30.67 30.43 30.51 3,353,386 +0.00(+0.00%)
Oct 03, 2022 30.48 30.62 30.48 30.51 809,984 +0.07(+0.23%)
Sep 30, 2022 30.43 30.63 30.41 30.44 1,105,880 -0.04(-0.13%)
Sep 29, 2022 30.62 30.69 30.39 30.48 835,971 -0.13(-0.42%)
Sep 28, 2022 30.74 30.75 30.60 30.61 1,558,809 -0.18(-0.58%)
Sep 27, 2022 30.70 30.80 30.64 30.79 519,490 +0.19(+0.62%)
Sep 26, 2022 30.58 30.67 30.55 30.60 763,638 -0.04(-0.13%)
Sep 23, 2022 30.66 30.78 30.62 30.64 821,863 -0.04(-0.13%)
Sep 22, 2022 30.70 30.71 30.66 30.68 658,155 -0.01(-0.03%)
Sep 21, 2022 30.65 30.79 30.65 30.69 1,174,601 -0.04(-0.13%)
Sep 20, 2022 30.70 30.78 30.70 30.73 699,975 -0.01(-0.03%)
Sep 19, 2022 30.72 30.77 30.69 30.74 573,042 +0.00(+0.00%)
Sep 16, 2022 30.75 30.76 30.64 30.74 1,162,599 -0.01(-0.03%)
Sep 15, 2022 30.80 30.82 30.74 30.75 832,621 -0.06(-0.19%)
Sep 14, 2022 30.83 30.84 30.79 30.81 358,038 +0.00(+0.00%)
Sep 13, 2022 30.80 30.85 30.79 30.81 715,072 -0.02(-0.06%)
Sep 12, 2022 30.83 30.84 30.80 30.83 495,946 +0.00(+0.00%)
Sep 09, 2022 30.82 30.84 30.78 30.83 462,694 +0.06(+0.19%)
Sep 08, 2022 30.78 30.84 30.70 30.77 876,942 -0.05(-0.16%)
Sep 07, 2022 30.63 30.84 30.62 30.82 663,496 +0.07(+0.23%)
Sep 06, 2022 30.73 30.80 30.67 30.75 676,526 -0.03(-0.10%)
Sep 02, 2022 30.80 30.80 30.65 30.78 628,535 +0.11(+0.36%)
Sep 01, 2022 30.66 30.81 30.51 30.67 1,852,586 -0.11(-0.36%)
Aug 31, 2022 30.86 30.88 30.76 30.78 1,790,897 -0.08(-0.26%)
Aug 30, 2022 30.87 30.90 30.82 30.86 683,264 -0.01(-0.03%)
Aug 29, 2022 30.81 30.92 30.80 30.87 423,805 +0.00(+0.00%)
Aug 26, 2022 30.93 30.94 30.84 30.87 575,519 -0.06(-0.19%)
Aug 25, 2022 30.92 30.95 30.85 30.93 612,076 +0.01(+0.03%)
Aug 24, 2022 30.81 30.97 30.79 30.92 1,330,042 +0.07(+0.23%)
Aug 23, 2022 30.77 30.94 30.77 30.85 1,151,339 +0.03(+0.10%)
Aug 22, 2022 30.83 30.93 30.67 30.82 917,660 -0.08(-0.26%)
Aug 19, 2022 30.71 30.96 30.71 30.90 820,715 +0.08(+0.26%)
Aug 18, 2022 30.67 30.86 30.67 30.82 995,196 +0.08(+0.26%)
Aug 17, 2022 30.65 30.76 30.56 30.74 689,076 +0.06(+0.20%)
Aug 16, 2022 30.72 30.76 30.65 30.68 832,125 -0.07(-0.23%)
Aug 15, 2022 30.52 30.77 30.52 30.75 1,015,935 +0.08(+0.26%)
Aug 12, 2022 30.56 30.75 30.55 30.67 2,203,153 +0.04(+0.13%)
Aug 11, 2022 30.70 30.75 30.63 30.63 1,766,816 -0.12(-0.39%)
Aug 10, 2022 30.74 30.77 30.65 30.75 1,738,891 +0.06(+0.20%)
Aug 09, 2022 30.52 30.69 30.52 30.69 2,255,407 +0.16(+0.52%)
Aug 08, 2022 30.56 30.63 30.50 30.53 3,348,292 -0.04(-0.13%)
Aug 05, 2022 30.43 30.69 30.40 30.57 2,714,171 -0.02(-0.07%)
Aug 04, 2022 30.64 30.79 30.52 30.59 4,534,382 -0.17(-0.55%)
Aug 03, 2022 30.55 30.80 30.53 30.76 19,344,900 +2.61(+9.27%)
Aug 02, 2022 29.06 29.10 27.99 28.15 2,550,048 -1.55(-5.22%)
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.