Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.56 17.87 17.56 17.68 425,300 +0.05(+0.28%)
Dec 30, 2004 17.90 17.90 17.43 17.63 1,018,200 +0.17(+0.97%)
Dec 29, 2004 17.27 17.92 17.25 17.46 1,474,400 +0.16(+0.92%)
Dec 28, 2004 17.49 17.52 17.10 17.30 746,100 -0.01(-0.06%)
Dec 27, 2004 17.45 17.77 17.25 17.31 1,084,500 -0.18(-1.03%)
Dec 23, 2004 17.98 18.09 17.34 17.49 1,280,900 -0.45(-2.52%)
Dec 22, 2004 18.31 18.82 17.91 17.94 1,161,600 -0.36(-1.96%)
Dec 21, 2004 18.65 18.99 18.21 18.30 1,329,300 -0.31(-1.66%)
Dec 20, 2004 19.79 20.03 18.50 18.61 1,205,700 -1.10(-5.59%)
Dec 17, 2004 19.70 20.13 19.45 19.71 1,021,800 -0.27(-1.35%)
Dec 16, 2004 20.27 20.51 19.69 19.98 724,500 -0.29(-1.43%)
Dec 15, 2004 20.50 20.67 19.25 20.27 1,565,600 -0.60(-2.87%)
Dec 14, 2004 21.45 21.65 20.80 20.87 952,800 -0.53(-2.48%)
Dec 13, 2004 20.96 21.67 20.70 21.40 879,100 +0.62(+2.98%)
Dec 10, 2004 20.64 21.06 20.50 20.78 651,600 +0.02(+0.10%)
Dec 09, 2004 20.80 21.35 20.45 20.76 1,387,500 -0.41(-1.94%)
Dec 08, 2004 20.92 21.40 20.57 21.17 1,197,100 +0.16(+0.76%)
Dec 07, 2004 22.30 22.53 21.00 21.01 1,370,600 -1.11(-5.02%)
Dec 06, 2004 21.25 22.24 20.80 22.12 1,747,600 +1.37(+6.60%)
Dec 03, 2004 21.59 21.90 20.50 20.75 2,293,400 -0.58(-2.72%)
Dec 02, 2004 21.28 21.57 20.69 21.33 2,544,700 +0.09(+0.42%)
Dec 01, 2004 19.10 21.26 19.10 21.24 3,868,700 +2.35(+12.44%)
Nov 30, 2004 19.17 19.49 18.87 18.89 696,400 -0.38(-1.97%)
Nov 29, 2004 19.77 19.93 19.12 19.27 578,800 -0.25(-1.28%)
Nov 26, 2004 19.32 19.85 19.32 19.52 189,300 +0.07(+0.35%)
Nov 24, 2004 19.58 19.58 19.07 19.45 503,200 +0.25(+1.31%)
Nov 23, 2004 19.05 19.89 19.05 19.20 706,200 -0.01(-0.05%)
Nov 22, 2004 18.81 19.37 18.72 19.21 487,500 +0.13(+0.68%)
Nov 19, 2004 19.59 19.96 18.97 19.08 601,900 -0.56(-2.85%)
Nov 18, 2004 19.94 19.94 19.15 19.64 929,800 +0.08(+0.41%)
Nov 17, 2004 18.40 20.19 18.40 19.56 2,464,000 +1.17(+6.36%)
Nov 16, 2004 18.04 18.63 17.95 18.39 663,000 +0.18(+0.99%)
Nov 15, 2004 18.00 18.45 17.72 18.21 790,100 +0.25(+1.39%)
Nov 12, 2004 18.00 18.58 17.88 17.96 1,881,800 -0.63(-3.39%)
Nov 11, 2004 18.45 18.70 18.20 18.59 1,385,200 -0.62(-3.23%)
Nov 10, 2004 19.15 19.68 18.95 19.21 997,200 +0.27(+1.43%)
Nov 09, 2004 18.88 19.14 18.39 18.94 617,800 -0.06(-0.32%)
Nov 08, 2004 18.76 19.19 18.64 19.00 685,100 +0.23(+1.23%)
Nov 05, 2004 19.45 19.95 18.69 18.77 2,184,000 -0.57(-2.95%)
Nov 04, 2004 18.15 19.47 18.05 19.34 1,898,900 +1.10(+6.03%)
Nov 03, 2004 18.36 18.48 17.85 18.24 1,409,800 +0.39(+2.18%)
Nov 02, 2004 17.60 18.05 17.42 17.85 1,512,900 +0.35(+2.00%)
Nov 01, 2004 16.99 17.68 16.76 17.50 961,300 +0.44(+2.58%)
Oct 29, 2004 17.21 17.77 17.03 17.06 1,333,000 -0.32(-1.83%)
Oct 28, 2004 18.78 19.24 16.20 17.38 7,716,600 -0.77(-4.25%)
Oct 27, 2004 16.59 18.17 16.52 18.15 2,811,500 +1.62(+9.80%)
Oct 26, 2004 16.28 16.54 16.12 16.53 907,100 +0.27(+1.66%)
Oct 25, 2004 15.85 16.43 15.84 16.26 939,300 +0.32(+2.01%)
Oct 22, 2004 16.49 16.51 15.88 15.94 961,600 -0.33(-2.03%)
Oct 21, 2004 15.50 16.30 15.37 16.27 976,200 +0.80(+5.17%)
Oct 20, 2004 15.17 15.63 15.02 15.47 575,400 +0.22(+1.44%)
Oct 19, 2004 15.77 15.77 15.11 15.25 716,200 -0.03(-0.20%)
Oct 18, 2004 15.49 15.77 14.89 15.28 1,250,800 -0.32(-2.05%)
Oct 15, 2004 16.29 16.53 15.50 15.60 1,086,700 -0.60(-3.70%)
Oct 14, 2004 16.31 16.55 15.97 16.20 617,000 -0.34(-2.06%)
Oct 13, 2004 16.74 16.89 16.30 16.54 554,800 +0.19(+1.16%)
Oct 12, 2004 16.55 16.71 15.88 16.35 1,196,900 -0.26(-1.57%)
Oct 11, 2004 17.08 17.38 16.56 16.61 904,800 -0.56(-3.26%)
Oct 08, 2004 17.65 18.00 17.03 17.17 880,300 -0.72(-4.02%)
Oct 07, 2004 18.47 18.65 17.77 17.89 813,700 -0.66(-3.56%)
Oct 06, 2004 18.26 18.67 17.95 18.55 691,100 +0.23(+1.26%)
Oct 05, 2004 18.58 19.22 18.25 18.32 1,022,200 -0.29(-1.56%)
Oct 04, 2004 18.48 18.78 18.13 18.61 1,082,100 +0.47(+2.59%)
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.