Sierra Wireless IN (NQ: SWIR )

22.60 -0.80 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.61 14.61 14.61 277,055 +0.77(+5.56%)
Dec 30, 2020 13.70 13.99 13.53 13.84 277,055 +0.03(+0.22%)
Dec 29, 2020 14.44 14.60 13.71 13.81 309,724 -0.52(-3.63%)
Dec 28, 2020 14.79 15.21 14.29 14.33 303,682 -0.44(-2.98%)
Dec 24, 2020 14.19 14.94 14.08 14.77 509,800 +0.71(+5.05%)
Dec 23, 2020 14.08 14.24 13.84 14.06 380,508 +0.11(+0.79%)
Dec 22, 2020 14.00 14.27 13.93 13.95 396,483 -0.04(-0.29%)
Dec 21, 2020 13.99 14.21 13.61 13.99 364,454 -0.26(-1.82%)
Dec 18, 2020 14.25 14.45 14.09 14.25 242,300 +0.08(+0.56%)
Dec 17, 2020 14.39 14.46 14.16 14.17 309,949 -0.07(-0.49%)
Dec 16, 2020 14.40 14.49 14.24 14.24 108,509 -0.17(-1.18%)
Dec 15, 2020 14.23 14.44 14.15 14.41 88,260 +0.20(+1.41%)
Dec 14, 2020 14.25 14.62 14.10 14.21 139,861 -0.04(-0.28%)
Dec 11, 2020 14.29 14.38 13.95 14.25 155,900 -0.19(-1.32%)
Dec 10, 2020 14.20 14.64 14.15 14.44 173,737 +0.12(+0.84%)
Dec 09, 2020 14.91 15.09 14.24 14.32 246,163 -0.68(-4.53%)
Dec 08, 2020 15.47 15.70 15.00 15.00 268,945 -0.56(-3.60%)
Dec 07, 2020 15.61 16.24 15.49 15.56 304,774 -0.05(-0.32%)
Dec 04, 2020 15.48 15.93 15.42 15.61 604,800 +0.21(+1.36%)
Dec 03, 2020 15.17 15.46 15.07 15.40 268,314 +0.18(+1.18%)
Dec 02, 2020 15.32 15.83 15.16 15.22 255,983 +0.17(+1.13%)
Dec 01, 2020 14.76 15.91 14.63 15.05 469,286 +0.45(+3.08%)
Nov 30, 2020 14.85 15.20 14.35 14.60 429,479 -0.48(-3.18%)
Nov 27, 2020 14.45 15.50 14.35 15.08 812,200 +0.64(+4.43%)
Nov 25, 2020 12.00 14.80 12.00 14.44 2,801,700 +3.23(+28.81%)
Nov 24, 2020 11.21 11.40 11.15 11.21 126,334 -0.01(-0.09%)
Nov 23, 2020 11.45 11.45 11.19 11.22 164,366 -0.16(-1.41%)
Nov 20, 2020 11.14 11.67 11.08 11.38 175,000 +0.21(+1.88%)
Nov 19, 2020 11.00 11.20 10.96 11.17 122,365 +0.14(+1.27%)
Nov 18, 2020 10.83 11.19 10.60 11.03 192,895 +0.26(+2.41%)
Nov 17, 2020 10.90 11.07 10.75 10.77 272,298 -0.19(-1.73%)
Nov 16, 2020 11.30 11.42 10.89 10.96 247,779 -0.34(-3.01%)
Nov 13, 2020 10.88 11.71 10.87 11.30 361,400 +0.50(+4.63%)
Nov 12, 2020 11.47 11.66 10.76 10.80 333,459 -0.73(-6.33%)
Nov 11, 2020 11.00 11.55 11.00 11.53 171,096 +0.48(+4.34%)
Nov 10, 2020 11.29 11.41 10.97 11.05 136,525 -0.33(-2.90%)
Nov 09, 2020 11.10 11.55 11.06 11.38 327,574 +0.32(+2.89%)
Nov 06, 2020 11.09 11.20 11.03 11.06 143,300 -0.12(-1.07%)
Nov 05, 2020 10.48 11.37 10.45 11.18 376,928 +0.40(+3.71%)
Nov 04, 2020 11.11 11.60 10.73 10.78 599,004 -0.37(-3.32%)
Nov 03, 2020 11.29 11.58 11.06 11.15 93,167 -0.05(-0.45%)
Nov 02, 2020 11.17 11.39 11.05 11.20 98,966 +0.10(+0.90%)
Oct 30, 2020 11.05 11.20 10.88 11.10 94,800 -0.05(-0.45%)
Oct 29, 2020 10.90 11.22 10.74 11.15 107,266 +0.21(+1.92%)
Oct 28, 2020 11.01 11.24 10.69 10.94 140,146 -0.28(-2.50%)
Oct 27, 2020 11.21 11.30 10.98 11.22 144,849 -0.03(-0.27%)
Oct 26, 2020 11.40 11.40 11.01 11.25 100,027 -0.22(-1.92%)
Oct 23, 2020 11.56 11.56 11.40 11.47 84,400 -0.08(-0.69%)
Oct 22, 2020 11.72 11.80 11.50 11.55 99,500 -0.13(-1.11%)
Oct 21, 2020 11.83 11.90 11.50 11.68 105,515 -0.21(-1.77%)
Oct 20, 2020 12.02 12.09 11.81 11.89 182,650 +0.07(+0.59%)
Oct 19, 2020 11.55 12.08 11.53 11.82 155,575 +0.38(+3.32%)
Oct 16, 2020 11.37 11.59 11.35 11.44 74,600 -0.04(-0.35%)
Oct 15, 2020 11.54 11.59 11.30 11.48 105,566 -0.29(-2.46%)
Oct 14, 2020 12.00 12.15 11.56 11.77 225,380 +0.07(+0.60%)
Oct 13, 2020 11.67 11.96 11.50 11.70 191,002 +0.06(+0.52%)
Oct 12, 2020 11.70 11.74 11.45 11.64 68,730 -0.06(-0.51%)
Oct 09, 2020 11.85 11.99 11.55 11.70 121,800 -0.07(-0.59%)
Oct 08, 2020 11.45 11.85 11.35 11.77 123,748 +0.42(+3.70%)
Oct 07, 2020 11.10 11.39 11.10 11.35 109,677 +0.27(+2.44%)
Oct 06, 2020 11.08 11.26 11.04 11.08 121,380 +0.01(+0.09%)
Oct 05, 2020 10.80 11.07 10.80 11.07 91,092 +0.41(+3.85%)
Oct 02, 2020 10.94 10.94 10.56 10.66 198,300 -0.53(-4.74%)
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.