Sierra Wireless IN (NQ: SWIR )

30.44 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.370 9.450 9.120 9.380 236,111 +0.01(+0.11%)
Apr 29, 2020 9.140 9.540 9.110 9.370 379,813 +0.40(+4.46%)
Apr 28, 2020 9.080 9.220 8.770 8.970 292,867 +0.01(+0.11%)
Apr 27, 2020 9.180 9.210 8.700 8.960 509,653 -0.17(-1.86%)
Apr 24, 2020 9.880 9.930 8.990 9.130 444,300 -0.71(-7.22%)
Apr 23, 2020 9.130 9.910 9.130 9.840 730,358 +0.63(+6.84%)
Apr 22, 2020 9.170 9.750 8.930 9.210 1,033,425 +0.19(+2.11%)
Apr 21, 2020 9.050 9.660 8.880 9.020 844,084 -0.06(-0.66%)
Apr 20, 2020 8.300 9.190 8.170 9.080 862,559 +0.79(+9.53%)
Apr 17, 2020 6.850 8.320 6.850 8.290 980,400 +1.53(+22.63%)
Apr 16, 2020 7.120 7.210 6.730 6.760 341,478 -0.17(-2.45%)
Apr 15, 2020 6.500 6.980 6.370 6.930 322,874 +0.15(+2.21%)
Apr 14, 2020 7.000 7.250 6.710 6.780 425,662 -0.14(-2.02%)
Apr 13, 2020 6.600 7.020 6.380 6.920 335,239 +0.29(+4.37%)
Apr 09, 2020 6.510 6.830 6.460 6.630 242,700 +0.21(+3.27%)
Apr 08, 2020 6.250 6.520 6.140 6.420 240,241 +0.25(+4.05%)
Apr 07, 2020 6.320 6.490 6.070 6.170 214,934 +0.04(+0.65%)
Apr 06, 2020 5.700 6.150 5.700 6.130 431,727 +0.47(+8.30%)
Apr 03, 2020 5.710 5.890 5.520 5.660 183,100 -0.04(-0.70%)
Apr 02, 2020 5.420 5.930 5.420 5.700 294,558 +0.21(+3.83%)
Apr 01, 2020 5.600 5.840 5.445 5.490 328,743 -0.19(-3.35%)
Mar 31, 2020 5.540 5.745 5.480 5.680 225,657 +0.16(+2.90%)
Mar 30, 2020 5.570 5.655 5.395 5.520 233,452 -0.05(-0.90%)
Mar 27, 2020 5.650 5.720 5.400 5.570 653,800 -0.27(-4.62%)
Mar 26, 2020 5.580 5.950 5.561 5.840 300,727 +0.30(+5.42%)
Mar 25, 2020 5.550 5.940 5.170 5.540 453,449 +0.03(+0.54%)
Mar 24, 2020 5.200 5.540 5.120 5.510 268,463 +0.53(+10.64%)
Mar 23, 2020 5.220 5.380 4.830 4.980 329,497 -0.22(-4.23%)
Mar 20, 2020 5.470 5.860 5.130 5.200 431,700 -0.19(-3.53%)
Mar 19, 2020 4.510 5.610 4.510 5.390 364,309 +0.72(+15.42%)
Mar 18, 2020 4.760 4.940 4.310 4.670 370,340 -0.26(-5.27%)
Mar 17, 2020 5.740 5.740 4.910 4.930 464,172 -0.67(-11.96%)
Mar 16, 2020 5.670 6.000 5.590 5.600 335,420 -0.80(-12.50%)
Mar 13, 2020 6.030 6.400 5.780 6.400 303,600 +0.57(+9.78%)
Mar 12, 2020 6.180 6.440 5.680 5.830 543,973 -0.75(-11.40%)
Mar 11, 2020 6.410 6.630 6.410 6.580 586,342 +0.01(+0.15%)
Mar 10, 2020 6.970 7.170 6.450 6.570 432,721 -0.19(-2.81%)
Mar 09, 2020 6.900 7.060 6.640 6.760 658,151 -0.56(-7.65%)
Mar 06, 2020 7.250 7.460 7.210 7.320 457,200 -0.19(-2.53%)
Mar 05, 2020 7.580 7.650 7.445 7.510 292,253 -0.28(-3.59%)
Mar 04, 2020 7.610 7.800 7.500 7.790 265,473 +0.26(+3.45%)
Mar 03, 2020 7.690 7.775 7.470 7.530 406,281 -0.20(-2.59%)
Mar 02, 2020 7.750 7.780 7.580 7.730 305,055 -0.01(-0.13%)
Feb 28, 2020 7.640 7.890 7.640 7.740 393,700 -0.15(-1.90%)
Feb 27, 2020 8.020 8.170 7.720 7.890 671,046 -0.28(-3.43%)
Feb 26, 2020 8.380 8.400 8.130 8.170 493,573 -0.15(-1.80%)
Feb 25, 2020 8.710 8.790 8.280 8.320 461,418 -0.37(-4.26%)
Feb 24, 2020 8.560 8.800 8.430 8.690 338,170 -0.19(-2.14%)
Feb 21, 2020 9.060 9.100 8.790 8.880 377,000 -0.03(-0.34%)
Feb 20, 2020 8.900 9.060 8.810 8.910 553,699 +0.01(+0.11%)
Feb 19, 2020 8.810 8.980 8.705 8.900 450,232 +0.02(+0.23%)
Feb 18, 2020 8.910 9.015 8.640 8.880 639,256 -0.21(-2.31%)
Feb 14, 2020 8.950 9.170 8.590 9.090 1,497,000 -0.45(-4.72%)
Feb 13, 2020 9.900 9.970 9.510 9.540 477,985 -0.47(-4.70%)
Feb 12, 2020 9.990 10.11 9.985 10.01 103,158 +0.08(+0.81%)
Feb 11, 2020 9.860 10.19 9.846 9.930 222,994 +0.19(+1.95%)
Feb 10, 2020 9.660 9.820 9.550 9.740 96,716 +0.04(+0.41%)
Feb 07, 2020 9.900 9.900 9.700 9.700 142,600 -0.19(-1.92%)
Feb 06, 2020 10.01 10.09 9.890 9.890 144,959 -0.12(-1.20%)
Feb 05, 2020 9.680 10.04 9.650 10.01 224,069 +0.42(+4.38%)
Feb 04, 2020 9.600 9.720 9.520 9.590 119,701 +0.09(+0.95%)
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.