Sierra Wireless IN (NQ: SWIR )

29.22 +0.17 (+0.59%)
Streaming Delayed Price Updated: 2:38 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.390 8.570 8.390 8.420 95,612 -0.02(-0.24%)
Mar 30, 2010 8.530 8.540 8.360 8.440 92,461 -0.07(-0.82%)
Mar 29, 2010 8.480 8.540 8.440 8.510 122,298 +0.11(+1.31%)
Mar 26, 2010 8.450 8.540 8.350 8.400 108,975 -0.01(-0.12%)
Mar 25, 2010 8.700 8.810 8.400 8.410 160,674 -0.29(-3.33%)
Mar 24, 2010 8.630 8.750 8.520 8.700 163,728 -0.01(-0.11%)
Mar 23, 2010 8.630 8.710 8.530 8.710 99,682 +0.05(+0.58%)
Mar 22, 2010 8.630 8.750 8.410 8.660 217,756 -0.05(-0.57%)
Mar 19, 2010 9.050 9.050 8.650 8.710 236,753 -0.31(-3.44%)
Mar 18, 2010 8.790 9.050 8.750 9.020 425,581 +0.28(+3.20%)
Mar 17, 2010 8.570 8.820 8.500 8.740 350,945 +0.26(+3.07%)
Mar 16, 2010 8.080 8.530 8.000 8.480 387,578 +0.39(+4.82%)
Mar 15, 2010 8.160 8.260 8.070 8.090 366,904 -0.19(-2.29%)
Mar 12, 2010 8.440 8.460 8.250 8.280 206,641 -0.09(-1.08%)
Mar 11, 2010 8.520 8.520 8.360 8.370 175,346 -0.13(-1.53%)
Mar 10, 2010 8.390 8.560 8.340 8.500 264,238 +0.16(+1.92%)
Mar 09, 2010 8.400 8.470 8.332 8.340 250,294 -0.05(-0.60%)
Mar 08, 2010 8.600 8.620 8.360 8.390 250,372 -0.12(-1.41%)
Mar 05, 2010 8.660 8.730 8.510 8.510 312,370 -0.15(-1.73%)
Mar 04, 2010 8.630 8.700 8.560 8.660 232,849 +0.03(+0.35%)
Mar 03, 2010 8.650 8.730 8.520 8.630 267,071 +0.07(+0.76%)
Mar 02, 2010 8.310 8.710 8.310 8.565 263,092 +0.26(+3.19%)
Mar 01, 2010 8.250 8.370 8.250 8.300 160,789 +0.05(+0.61%)
Feb 26, 2010 8.260 8.360 8.200 8.250 272,268 -0.04(-0.48%)
Feb 25, 2010 8.190 8.300 8.080 8.290 332,365 -0.05(-0.60%)
Feb 24, 2010 8.420 8.450 8.290 8.340 184,446 -0.04(-0.48%)
Feb 23, 2010 8.470 8.470 8.220 8.380 473,390 -0.16(-1.87%)
Feb 22, 2010 8.890 8.890 8.540 8.540 246,605 -0.27(-3.06%)
Feb 19, 2010 8.880 8.890 8.760 8.810 272,069 -0.10(-1.12%)
Feb 18, 2010 8.870 8.930 8.750 8.910 447,901 +0.00(+0.00%)
Feb 17, 2010 8.750 9.040 8.670 8.910 570,081 +0.20(+2.30%)
Feb 16, 2010 9.160 9.410 8.630 8.710 631,742 -0.47(-5.12%)
Feb 12, 2010 9.420 9.180 9.180 9.180 569,900 -0.24(-2.55%)
Feb 11, 2010 9.870 9.930 9.410 9.420 1,917,312 -2.34(-19.90%)
Feb 10, 2010 12.16 12.16 11.67 11.76 442,889 +0.01(+0.09%)
Feb 09, 2010 11.63 12.16 11.54 11.75 486,128 +0.58(+5.19%)
Feb 08, 2010 10.93 11.47 10.75 11.17 181,927 +0.18(+1.64%)
Feb 05, 2010 10.78 11.07 10.53 10.99 209,069 +0.16(+1.48%)
Feb 04, 2010 11.25 11.28 10.81 10.83 168,671 -0.51(-4.46%)
Feb 03, 2010 11.48 11.48 11.28 11.34 134,293 -0.16(-1.43%)
Feb 02, 2010 11.40 11.56 11.25 11.50 149,939 +0.20(+1.77%)
Feb 01, 2010 11.17 11.38 11.17 11.30 73,190 +0.21(+1.89%)
Jan 29, 2010 11.68 11.75 11.03 11.09 200,239 -0.49(-4.23%)
Jan 28, 2010 11.53 11.72 11.44 11.58 173,359 +0.14(+1.22%)
Jan 27, 2010 11.57 11.79 11.35 11.44 147,628 -0.17(-1.42%)
Jan 26, 2010 11.39 11.77 11.30 11.61 129,171 +0.11(+0.91%)
Jan 25, 2010 11.74 11.87 11.41 11.50 114,152 -0.10(-0.86%)
Jan 22, 2010 11.99 12.13 11.56 11.60 171,116 -0.35(-2.93%)
Jan 21, 2010 12.29 12.38 11.94 11.95 234,169 -0.33(-2.69%)
Jan 20, 2010 12.18 12.43 12.01 12.28 470,653 +0.33(+2.76%)
Jan 19, 2010 11.74 12.17 11.68 11.95 262,853 +0.16(+1.36%)
Jan 15, 2010 11.80 11.79 11.79 11.79 241,800 -0.01(-0.08%)
Jan 14, 2010 11.83 11.98 11.70 11.80 376,731 -0.19(-1.58%)
Jan 13, 2010 12.04 12.10 11.62 11.99 296,780 -0.05(-0.42%)
Jan 12, 2010 12.71 13.02 12.00 12.04 367,111 -0.84(-6.52%)
Jan 11, 2010 12.56 12.90 12.36 12.88 206,735 +0.38(+3.04%)
Jan 08, 2010 12.43 12.56 12.13 12.50 158,429 +0.01(+0.08%)
Jan 07, 2010 12.42 12.71 12.42 12.49 223,250 +0.20(+1.63%)
Jan 06, 2010 12.08 12.57 12.08 12.29 403,612 +0.46(+3.89%)
Jan 05, 2010 11.16 11.99 11.16 11.83 263,086 +0.76(+6.87%)
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.