Sierra Wireless IN (NQ: SWIR )

30.51 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.19 12.40 12.16 12.37 101,900 +0.19(+1.56%)
Mar 28, 2019 12.23 12.45 12.10 12.18 139,488 -0.06(-0.49%)
Mar 27, 2019 12.25 12.35 11.98 12.24 168,769 -0.10(-0.81%)
Mar 26, 2019 12.38 12.50 12.27 12.34 189,999 +0.01(+0.08%)
Mar 25, 2019 12.22 12.37 12.02 12.33 160,611 +0.05(+0.41%)
Mar 22, 2019 12.65 12.67 12.19 12.28 255,200 -0.41(-3.23%)
Mar 21, 2019 12.57 12.80 12.55 12.69 195,337 +0.09(+0.71%)
Mar 20, 2019 12.65 12.69 12.50 12.60 222,277 -0.07(-0.55%)
Mar 19, 2019 12.76 12.78 12.62 12.67 238,189 +0.02(+0.16%)
Mar 18, 2019 12.69 12.79 12.63 12.65 208,187 -0.07(-0.55%)
Mar 15, 2019 12.78 12.85 12.65 12.72 198,900 -0.04(-0.31%)
Mar 14, 2019 12.76 12.87 12.69 12.76 156,821 -0.01(-0.08%)
Mar 13, 2019 12.84 12.93 12.67 12.77 182,237 -0.02(-0.16%)
Mar 12, 2019 12.79 12.91 12.74 12.79 186,694 -0.01(-0.08%)
Mar 11, 2019 12.65 12.82 12.58 12.80 140,430 +0.19(+1.51%)
Mar 08, 2019 12.50 12.61 12.38 12.61 146,900 +0.03(+0.24%)
Mar 07, 2019 12.62 12.68 12.50 12.58 149,469 -0.06(-0.47%)
Mar 06, 2019 12.65 12.75 12.62 12.64 198,033 -0.04(-0.32%)
Mar 05, 2019 12.82 12.90 12.65 12.68 168,092 -0.13(-1.01%)
Mar 04, 2019 12.65 12.88 12.62 12.81 290,353 +0.23(+1.83%)
Mar 01, 2019 12.63 12.73 12.55 12.58 247,300 +0.00(+0.00%)
Feb 28, 2019 12.83 12.86 12.58 12.58 255,101 -0.26(-2.02%)
Feb 27, 2019 12.82 12.97 12.68 12.84 259,599 -0.02(-0.16%)
Feb 26, 2019 12.80 12.99 12.72 12.86 356,348 +0.03(+0.23%)
Feb 25, 2019 13.08 13.20 12.80 12.83 294,285 -0.15(-1.16%)
Feb 22, 2019 12.65 13.14 12.60 12.98 453,700 +0.36(+2.85%)
Feb 21, 2019 12.64 12.79 12.56 12.62 332,472 -0.01(-0.08%)
Feb 20, 2019 12.50 12.76 12.40 12.63 479,811 +0.10(+0.80%)
Feb 19, 2019 12.40 12.76 12.32 12.53 818,921 +0.03(+0.24%)
Feb 15, 2019 11.50 12.64 11.40 12.50 2,174,600 +1.17(+10.33%)
Feb 14, 2019 12.00 12.12 10.80 11.33 6,692,307 -4.17(-26.90%)
Feb 13, 2019 15.70 15.88 15.45 15.50 451,499 -0.19(-1.21%)
Feb 12, 2019 15.75 15.95 15.55 15.69 139,117 +0.08(+0.51%)
Feb 11, 2019 15.21 15.74 15.20 15.61 206,488 +0.36(+2.36%)
Feb 08, 2019 15.21 15.36 15.12 15.25 281,300 +0.03(+0.20%)
Feb 07, 2019 15.26 15.35 15.09 15.22 141,920 -0.16(-1.04%)
Feb 06, 2019 15.57 15.69 15.36 15.38 106,163 -0.15(-0.97%)
Feb 05, 2019 15.38 15.59 15.35 15.53 118,968 +0.18(+1.17%)
Feb 04, 2019 15.13 15.42 15.12 15.35 88,642 +0.19(+1.25%)
Feb 01, 2019 15.55 15.61 15.13 15.16 116,700 -0.38(-2.45%)
Jan 31, 2019 15.11 15.60 15.11 15.54 239,417 +0.43(+2.85%)
Jan 30, 2019 14.78 15.15 14.71 15.11 173,865 +0.36(+2.44%)
Jan 29, 2019 14.86 14.97 14.70 14.75 166,720 -0.09(-0.61%)
Jan 28, 2019 14.98 15.10 14.76 14.84 134,080 -0.27(-1.79%)
Jan 25, 2019 15.00 15.33 14.98 15.11 206,400 +0.18(+1.21%)
Jan 24, 2019 14.76 14.97 14.71 14.93 174,345 +0.21(+1.43%)
Jan 23, 2019 14.59 14.81 14.52 14.72 120,611 +0.25(+1.73%)
Jan 22, 2019 15.20 15.26 14.41 14.47 330,985 -0.71(-4.68%)
Jan 18, 2019 15.25 15.38 15.10 15.18 160,900 +0.01(+0.07%)
Jan 17, 2019 14.99 15.20 14.82 15.17 109,047 +0.18(+1.20%)
Jan 16, 2019 14.99 15.13 14.82 14.99 105,185 +0.06(+0.40%)
Jan 15, 2019 14.76 14.97 14.75 14.93 129,911 +0.15(+1.01%)
Jan 14, 2019 15.02 15.11 14.73 14.78 172,162 -0.37(-2.44%)
Jan 11, 2019 14.68 15.29 14.58 15.15 347,300 +0.41(+2.78%)
Jan 10, 2019 14.37 14.79 14.25 14.74 161,888 +0.37(+2.57%)
Jan 09, 2019 14.21 14.48 14.08 14.37 177,573 +0.22(+1.55%)
Jan 08, 2019 14.36 14.38 14.01 14.15 200,670 -0.09(-0.63%)
Jan 07, 2019 14.09 14.53 14.09 14.24 263,592 +0.18(+1.28%)
Jan 04, 2019 13.78 14.14 13.70 14.06 157,900 +0.48(+3.53%)
Jan 03, 2019 13.70 13.90 13.43 13.58 153,156 -0.24(-1.74%)
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.