Sierra Wireless IN (NQ: SWIR )

30.65 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:28 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.38 17.90 17.38 17.62 154,911 +0.24(+1.38%)
Dec 30, 2021 16.91 17.65 16.91 17.38 180,893 +0.41(+2.42%)
Dec 29, 2021 16.91 17.19 16.66 16.97 151,472 +0.06(+0.35%)
Dec 28, 2021 17.14 17.36 16.88 16.91 82,031 -0.36(-2.08%)
Dec 27, 2021 16.71 17.47 16.38 17.27 169,325 +0.36(+2.13%)
Dec 23, 2021 16.80 17.03 16.59 16.91 113,746 +0.11(+0.65%)
Dec 22, 2021 16.70 16.84 16.41 16.80 60,563 +0.09(+0.54%)
Dec 21, 2021 16.46 16.83 16.39 16.71 106,825 +0.43(+2.64%)
Dec 20, 2021 15.76 16.35 15.57 16.28 228,220 +0.18(+1.12%)
Dec 17, 2021 15.80 16.32 15.78 16.10 205,587 +0.10(+0.63%)
Dec 16, 2021 16.41 16.71 15.98 16.00 179,738 -0.22(-1.36%)
Dec 15, 2021 16.09 16.28 15.84 16.22 244,903 +0.03(+0.19%)
Dec 14, 2021 15.83 16.31 15.83 16.19 92,002 +0.15(+0.94%)
Dec 13, 2021 16.25 16.48 15.98 16.04 149,603 -0.36(-2.20%)
Dec 10, 2021 16.92 17.07 16.31 16.40 121,443 -0.35(-2.09%)
Dec 09, 2021 16.94 17.27 16.61 16.75 162,990 -0.24(-1.41%)
Dec 08, 2021 17.00 17.30 16.86 16.99 124,702 -0.04(-0.23%)
Dec 07, 2021 16.80 17.12 16.79 17.03 156,370 +0.50(+3.02%)
Dec 06, 2021 16.33 16.77 15.63 16.53 197,581 +0.30(+1.85%)
Dec 03, 2021 16.85 16.98 16.15 16.23 197,808 -0.62(-3.68%)
Dec 02, 2021 16.75 17.00 16.42 16.85 101,688 +0.09(+0.54%)
Dec 01, 2021 17.60 18.00 16.73 16.76 258,136 -0.69(-3.95%)
Nov 30, 2021 17.70 17.70 16.95 17.45 123,509 -0.25(-1.41%)
Nov 29, 2021 17.52 17.84 17.34 17.70 268,357 +0.36(+2.08%)
Nov 26, 2021 17.34 17.35 16.83 17.34 90,087 -0.42(-2.36%)
Nov 24, 2021 17.64 18.13 17.64 17.76 179,717 -0.11(-0.59%)
Nov 23, 2021 17.95 18.56 17.80 17.87 214,508 -0.12(-0.69%)
Nov 22, 2021 18.18 18.59 17.81 17.99 713,306 -0.18(-0.99%)
Nov 19, 2021 18.19 18.43 18.10 18.17 148,377 -0.18(-0.98%)
Nov 18, 2021 18.56 18.39 18.25 18.35 202,952 -0.31(-1.66%)
Nov 17, 2021 19.21 19.34 18.66 18.66 182,576 -0.36(-1.89%)
Nov 16, 2021 18.45 19.12 18.31 19.02 209,094 +0.44(+2.37%)
Nov 15, 2021 18.90 19.20 18.54 18.58 187,298 -0.32(-1.69%)
Nov 12, 2021 19.06 19.61 18.76 18.90 239,871 -0.12(-0.63%)
Nov 11, 2021 18.30 19.11 18.17 19.02 393,059 +0.44(+2.37%)
Nov 10, 2021 16.80 18.75 18.58 937,169 +2.53(+15.76%)
Nov 09, 2021 16.83 16.83 15.95 16.05 197,793 -0.51(-3.08%)
Nov 08, 2021 16.41 16.73 16.35 16.56 79,093 +0.17(+1.04%)
Nov 05, 2021 15.98 17.06 15.84 16.39 177,280 +0.44(+2.76%)
Nov 04, 2021 17.17 17.20 15.87 15.95 222,554 -1.23(-7.16%)
Nov 03, 2021 17.23 17.55 17.02 17.18 222,350 -0.10(-0.58%)
Nov 02, 2021 16.80 17.31 16.80 17.28 160,439 +0.50(+2.98%)
Nov 01, 2021 16.75 17.38 16.72 16.78 143,223 +0.04(+0.24%)
Oct 29, 2021 16.67 16.79 16.26 16.74 81,884 -0.02(-0.12%)
Oct 28, 2021 16.15 16.91 16.15 16.76 120,490 +0.69(+4.29%)
Oct 27, 2021 15.78 16.28 15.86 16.07 112,333 +0.17(+1.07%)
Oct 26, 2021 16.69 15.87 15.90 218,510 -0.73(-4.39%)
Oct 25, 2021 16.30 16.80 16.25 16.63 127,372 +0.27(+1.65%)
Oct 22, 2021 16.51 16.58 16.21 16.36 123,694 -0.18(-1.09%)
Oct 21, 2021 16.67 17.07 16.49 16.54 132,686 -0.20(-1.19%)
Oct 20, 2021 16.29 16.78 16.21 16.74 80,681 +0.45(+2.76%)
Oct 19, 2021 16.20 16.32 16.02 16.29 59,227 +0.07(+0.43%)
Oct 18, 2021 16.32 16.33 16.04 16.22 91,514 -0.11(-0.67%)
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%)
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.