Sierra Wireless IN (NQ: SWIR )

22.27 -1.48 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.610 8.815 8.427 8.760 150,800 +0.10(+1.15%)
May 28, 2020 8.760 8.860 8.610 8.660 166,366 -0.09(-1.03%)
May 27, 2020 8.830 8.870 8.465 8.750 128,186 +0.01(+0.11%)
May 26, 2020 8.470 8.780 8.380 8.740 317,846 +0.29(+3.43%)
May 22, 2020 8.700 8.700 8.140 8.450 224,000 -0.22(-2.54%)
May 21, 2020 8.400 8.720 8.320 8.670 253,964 +0.30(+3.58%)
May 20, 2020 8.200 8.370 8.060 8.370 153,945 +0.21(+2.57%)
May 19, 2020 8.490 8.490 8.120 8.160 107,961 -0.30(-3.55%)
May 18, 2020 8.030 8.520 7.970 8.460 272,545 +0.54(+6.82%)
May 15, 2020 7.750 7.990 7.730 7.920 147,700 +0.12(+1.54%)
May 14, 2020 7.850 7.910 7.510 7.800 258,994 -0.17(-2.13%)
May 13, 2020 8.410 8.410 7.810 7.970 232,402 -0.41(-4.89%)
May 12, 2020 8.490 8.660 8.365 8.380 216,873 -0.11(-1.30%)
May 11, 2020 8.420 8.720 8.330 8.490 259,202 -0.01(-0.12%)
May 08, 2020 8.810 8.900 8.150 8.500 835,300 -0.71(-7.71%)
May 07, 2020 9.310 9.830 9.170 9.210 559,314 -0.23(-2.44%)
May 06, 2020 8.780 9.560 8.780 9.440 407,307 +0.66(+7.52%)
May 05, 2020 8.760 8.960 8.730 8.780 276,759 +0.12(+1.39%)
May 04, 2020 8.800 8.880 8.590 8.660 340,831 -0.23(-2.59%)
May 01, 2020 9.140 9.200 8.730 8.890 335,400 -0.49(-5.22%)
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%)
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.