Sierra Wireless IN (NQ: SWIR )

17.34 USD -0.42 (-2.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.20 16.35 15.95 15.95 330,333 -0.25(-1.54%)
Feb 27, 2018 16.50 16.58 16.10 16.20 255,339 -0.15(-0.92%)
Feb 26, 2018 16.10 16.60 16.00 16.35 462,069 +0.30(+1.87%)
Feb 23, 2018 15.90 16.15 15.80 16.05 267,922 +0.20(+1.26%)
Feb 22, 2018 16.25 16.35 15.75 15.85 279,028 -0.45(-2.76%)
Feb 21, 2018 16.00 16.36 15.95 16.30 285,285 +0.35(+2.19%)
Feb 20, 2018 16.05 16.35 15.82 15.95 400,119 -0.25(-1.54%)
Feb 16, 2018 16.20 16.20 16.20 0 -0.10(-0.61%)
Feb 15, 2018 16.40 16.55 16.10 16.30 380,412 +0.10(+0.62%)
Feb 14, 2018 16.05 16.40 16.00 16.20 381,092 -0.05(-0.31%)
Feb 13, 2018 16.20 16.80 15.90 16.25 453,627 +0.00(+0.00%)
Feb 12, 2018 16.30 17.15 16.10 16.25 748,335 +0.50(+3.17%)
Feb 09, 2018 17.05 17.50 15.10 15.75 2,346,372 -2.55(-13.93%)
Feb 08, 2018 19.20 18.23 18.30 522,695 -0.65(-3.43%)
Feb 07, 2018 18.70 19.35 18.50 18.95 406,545 +0.30(+1.61%)
Feb 06, 2018 17.45 18.90 17.35 18.65 517,731 +0.55(+3.04%)
Feb 05, 2018 18.35 18.50 17.90 18.10 550,194 -0.50(-2.69%)
Feb 02, 2018 19.40 19.45 18.58 18.60 572,070 -0.95(-4.86%)
Feb 01, 2018 19.35 19.80 19.25 19.55 284,298 +0.20(+1.03%)
Jan 31, 2018 19.35 19.57 19.08 19.35 219,090 +0.05(+0.26%)
Jan 30, 2018 19.35 19.60 19.30 19.30 284,458 -0.20(-1.03%)
Jan 29, 2018 19.45 19.65 19.20 19.50 236,835 -0.15(-0.76%)
Jan 26, 2018 19.60 19.70 19.40 19.65 230,689 +0.10(+0.51%)
Jan 25, 2018 19.95 19.95 19.45 19.55 238,285 -0.25(-1.26%)
Jan 24, 2018 19.90 19.95 19.55 19.80 204,834 -0.10(-0.50%)
Jan 23, 2018 19.80 19.95 19.65 19.90 257,870 +0.15(+0.76%)
Jan 22, 2018 19.85 20.00 19.65 19.75 224,246 -0.15(-0.75%)
Jan 19, 2018 19.65 19.95 19.50 19.90 236,093 +0.20(+1.02%)
Jan 18, 2018 19.80 19.95 19.60 19.70 180,038 -0.15(-0.76%)
Jan 17, 2018 19.65 20.00 19.60 19.85 324,848 +0.20(+1.02%)
Jan 16, 2018 19.95 20.05 19.34 19.65 395,232 -0.30(-1.50%)
Jan 12, 2018 19.95 19.95 19.95 0 -0.10(-0.50%)
Jan 11, 2018 19.70 20.10 19.25 20.05 324,364 +0.50(+2.56%)
Jan 10, 2018 20.25 19.45 19.55 734,030 -0.70(-3.46%)
Jan 09, 2018 20.85 20.85 20.15 20.25 406,708 -0.45(-2.17%)
Jan 08, 2018 20.95 20.95 20.50 20.70 336,279 -0.30(-1.43%)
Jan 05, 2018 21.35 21.42 20.86 21.00 311,522 -0.30(-1.41%)
Jan 04, 2018 21.60 21.85 21.10 21.30 256,894 -0.15(-0.70%)
Jan 03, 2018 21.05 21.50 20.75 21.45 293,904 +0.40(+1.90%)
Jan 02, 2018 20.50 21.08 20.49 21.05 302,480 +0.60(+2.93%)
Dec 29, 2017 20.45 20.45 20.45 0 -0.30(-1.45%)
Dec 28, 2017 20.60 20.80 20.50 20.75 177,695 +0.25(+1.22%)
Dec 27, 2017 20.40 20.70 20.40 20.50 177,890 +0.10(+0.49%)
Dec 26, 2017 20.65 20.70 20.27 20.40 179,202 -0.20(-0.97%)
Dec 22, 2017 20.70 20.75 20.40 20.60 292,049 -0.20(-0.96%)
Dec 21, 2017 20.60 20.90 20.55 20.80 260,915 +0.15(+0.73%)
Dec 20, 2017 20.80 21.00 20.48 20.65 362,796 -0.15(-0.72%)
Dec 19, 2017 20.75 21.05 20.55 20.80 235,433 -0.15(-0.72%)
Dec 18, 2017 20.60 21.14 20.60 20.95 372,427 +0.45(+2.20%)
Dec 15, 2017 20.60 20.85 20.50 20.50 357,635 -0.10(-0.49%)
Dec 14, 2017 21.00 21.00 20.45 20.60 376,259 -0.20(-0.96%)
Dec 13, 2017 21.10 21.30 20.75 20.80 260,832 -0.35(-1.65%)
Dec 12, 2017 21.35 21.50 21.05 21.15 220,974 -0.15(-0.70%)
Dec 11, 2017 21.55 21.85 21.17 21.30 507,602 -0.15(-0.70%)
Dec 08, 2017 21.60 22.15 21.40 21.45 180,369 -0.15(-0.69%)
Dec 07, 2017 21.30 21.80 21.00 21.60 311,170 +0.35(+1.65%)
Dec 06, 2017 21.50 21.84 21.20 21.25 202,343 -0.40(-1.85%)
Dec 05, 2017 21.70 21.90 21.40 21.65 163,221 +0.10(+0.46%)
Dec 04, 2017 22.20 22.50 21.55 21.55 254,052 -0.40(-1.82%)
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.