Sierra Wireless IN (NQ: SWIR )

20.98 -0.52 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.05 20.25 19.63 19.77 300,812 -0.12(-0.60%)
May 27, 2016 19.85 19.89 19.89 19.89 221,300 -0.03(-0.15%)
May 26, 2016 19.97 20.25 19.73 19.92 291,371 +0.09(+0.45%)
May 25, 2016 19.90 20.28 19.70 19.83 335,984 +0.13(+0.66%)
May 24, 2016 19.39 19.80 19.22 19.70 391,235 +0.48(+2.50%)
May 23, 2016 19.22 19.66 19.18 19.22 254,667 -0.04(-0.21%)
May 20, 2016 19.18 19.36 18.80 19.26 322,339 +0.40(+2.12%)
May 19, 2016 19.04 19.40 18.62 18.86 396,751 -0.08(-0.42%)
May 18, 2016 18.86 19.39 18.70 18.94 334,412 -0.12(-0.63%)
May 17, 2016 19.23 19.41 18.72 19.06 485,483 -0.12(-0.63%)
May 16, 2016 18.47 19.58 18.44 19.18 496,296 +0.91(+4.98%)
May 13, 2016 18.26 18.80 18.18 18.27 343,972 -0.09(-0.49%)
May 12, 2016 18.49 18.81 18.15 18.36 321,286 -0.02(-0.11%)
May 11, 2016 18.24 18.48 17.86 18.38 348,554 +0.21(+1.16%)
May 10, 2016 17.93 18.25 17.68 18.17 446,596 +0.37(+2.08%)
May 09, 2016 17.72 18.26 17.55 17.80 752,085 +0.02(+0.11%)
May 06, 2016 16.10 18.95 15.81 17.78 2,342,493 +3.19(+21.86%)
May 05, 2016 15.08 15.37 14.53 14.59 331,283 -0.38(-2.54%)
May 04, 2016 15.13 15.66 14.82 14.97 405,760 -0.36(-2.35%)
May 03, 2016 16.00 16.23 15.28 15.33 406,342 -0.93(-5.72%)
May 02, 2016 16.15 16.47 15.96 16.26 252,064 +0.13(+0.81%)
Apr 29, 2016 16.09 16.34 15.80 16.13 234,403 +0.02(+0.12%)
Apr 28, 2016 16.06 16.52 15.99 16.11 219,250 +0.05(+0.31%)
Apr 27, 2016 16.10 16.30 15.90 16.06 169,709 +0.01(+0.06%)
Apr 26, 2016 16.07 16.45 15.99 16.05 239,519 +0.08(+0.50%)
Apr 25, 2016 16.01 16.27 15.74 15.97 161,202 -0.20(-1.24%)
Apr 22, 2016 15.74 16.37 15.74 16.17 226,407 +0.46(+2.93%)
Apr 21, 2016 16.15 16.27 15.53 15.71 227,363 -0.38(-2.36%)
Apr 20, 2016 16.00 16.27 15.85 16.09 244,649 +0.14(+0.88%)
Apr 19, 2016 15.61 16.00 15.60 15.95 287,163 +0.46(+2.97%)
Apr 18, 2016 15.24 15.78 15.15 15.49 210,334 -0.04(-0.26%)
Apr 15, 2016 15.78 15.87 15.40 15.53 344,767 -0.30(-1.90%)
Apr 14, 2016 15.58 15.97 15.40 15.83 330,461 +0.26(+1.67%)
Apr 13, 2016 15.05 15.59 15.05 15.57 216,769 +0.65(+4.36%)
Apr 12, 2016 15.19 15.36 14.70 14.92 254,416 -0.27(-1.78%)
Apr 11, 2016 15.00 15.50 14.92 15.19 408,845 +0.29(+1.95%)
Apr 08, 2016 14.51 14.92 14.41 14.90 362,826 +0.60(+4.20%)
Apr 07, 2016 14.30 14.49 13.96 14.30 179,566 -0.18(-1.24%)
Apr 06, 2016 14.26 14.70 14.26 14.48 329,452 +0.24(+1.69%)
Apr 05, 2016 13.82 14.32 13.75 14.24 235,802 +0.23(+1.64%)
Apr 04, 2016 14.33 14.38 13.97 14.01 209,878 -0.28(-1.96%)
Apr 01, 2016 14.24 14.49 14.15 14.29 211,450 -0.25(-1.72%)
Mar 31, 2016 14.58 14.71 14.23 14.54 213,657 +0.04(+0.28%)
Mar 30, 2016 14.22 14.72 14.06 14.50 610,638 +0.50(+3.57%)
Mar 29, 2016 13.15 14.16 13.05 14.00 335,671 +0.71(+5.34%)
Mar 28, 2016 13.45 13.50 13.17 13.29 210,401 -0.20(-1.48%)
Mar 24, 2016 13.11 13.49 13.49 13.49 234,500 +0.24(+1.81%)
Mar 23, 2016 13.82 13.97 13.25 13.25 251,907 -0.67(-4.81%)
Mar 22, 2016 13.71 13.99 13.54 13.92 353,717 +0.17(+1.24%)
Mar 21, 2016 14.07 14.19 13.73 13.75 403,060 -0.40(-2.83%)
Mar 18, 2016 14.38 14.58 14.10 14.15 302,455 -0.17(-1.19%)
Mar 17, 2016 14.17 14.49 14.04 14.32 263,879 +0.16(+1.13%)
Mar 16, 2016 13.23 14.21 13.23 14.16 246,100 +0.79(+5.91%)
Mar 15, 2016 13.81 13.81 13.20 13.37 310,962 -0.63(-4.50%)
Mar 14, 2016 14.00 14.23 13.85 14.00 206,606 -0.04(-0.28%)
Mar 11, 2016 13.58 14.12 13.52 14.04 246,671 +0.61(+4.54%)
Mar 10, 2016 13.81 13.87 13.31 13.43 263,737 -0.32(-2.33%)
Mar 09, 2016 13.69 13.93 13.47 13.75 258,714 +0.08(+0.59%)
Mar 08, 2016 14.30 14.34 13.64 13.67 266,005 -0.80(-5.53%)
Mar 07, 2016 13.76 14.68 13.73 14.47 424,015 +0.57(+4.10%)
Mar 04, 2016 14.18 14.27 13.78 13.90 458,347 -0.24(-1.70%)
Mar 03, 2016 13.42 14.18 13.38 14.14 301,123 +0.66(+4.90%)
Mar 02, 2016 13.37 13.67 13.22 13.48 241,521 +0.04(+0.30%)
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.