Sierra Wireless IN (NQ: SWIR )

17.34 USD -0.42 (-2.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.47 13.47 12.91 12.92 0 -0.49(-3.65%)
Jul 30, 2013 13.10 13.45 12.98 13.41 0 +0.41(+3.15%)
Jul 29, 2013 13.12 13.21 12.85 13.00 0 -0.13(-0.99%)
Jul 26, 2013 13.26 13.47 13.10 13.13 0 -0.19(-1.43%)
Jul 25, 2013 13.33 13.42 13.20 13.32 0 +0.02(+0.15%)
Jul 24, 2013 13.53 13.53 13.30 13.30 0 -0.10(-0.75%)
Jul 23, 2013 13.45 13.65 13.31 13.40 0 +0.00(+0.00%)
Jul 22, 2013 13.42 13.48 13.37 13.40 0 +0.00(+0.00%)
Jul 19, 2013 13.48 13.55 13.34 13.40 0 -0.14(-1.03%)
Jul 18, 2013 13.68 13.74 13.49 13.54 0 -0.09(-0.66%)
Jul 17, 2013 13.69 13.71 13.56 13.63 69,109 +0.10(+0.74%)
Jul 16, 2013 13.54 13.69 13.42 13.53 0 -0.11(-0.81%)
Jul 15, 2013 13.83 13.83 13.48 13.64 0 -0.04(-0.29%)
Jul 12, 2013 13.68 13.71 13.60 13.68 0 -0.03(-0.22%)
Jul 11, 2013 13.81 13.90 13.65 13.71 0 +0.06(+0.44%)
Jul 10, 2013 13.75 13.80 13.44 13.65 0 +0.00(+0.00%)
Jul 09, 2013 12.81 13.70 12.81 13.65 0 +0.82(+6.39%)
Jul 08, 2013 12.29 12.92 12.25 12.83 0 +0.54(+4.39%)
Jul 05, 2013 12.56 12.59 12.25 12.29 0 -0.26(-2.07%)
Jul 03, 2013 12.41 12.55 12.26 12.55 0 +0.06(+0.48%)
Jul 02, 2013 12.77 12.81 12.35 12.49 0 -0.18(-1.42%)
Jul 01, 2013 12.81 13.09 12.53 12.67 0 -0.13(-1.02%)
Jun 28, 2013 13.03 13.03 12.64 12.80 72,325 -0.18(-1.39%)
Jun 27, 2013 12.42 13.00 12.42 12.98 0 +0.57(+4.59%)
Jun 26, 2013 12.45 12.75 12.17 12.41 0 -0.03(-0.24%)
Jun 25, 2013 11.57 12.60 11.54 12.44 0 +0.89(+7.71%)
Jun 24, 2013 11.90 11.90 11.50 11.55 0 -0.47(-3.91%)
Jun 21, 2013 12.22 12.38 11.94 12.02 86,736 -0.14(-1.15%)
Jun 20, 2013 12.20 12.34 12.00 12.16 0 -0.19(-1.54%)
Jun 19, 2013 12.53 12.74 12.32 12.35 0 -0.07(-0.56%)
Jun 18, 2013 12.52 12.52 12.27 12.42 0 -0.07(-0.56%)
Jun 17, 2013 12.68 12.84 12.36 12.49 0 -0.06(-0.48%)
Jun 14, 2013 12.34 12.65 12.28 12.55 0 +0.24(+1.95%)
Jun 13, 2013 11.88 12.48 11.64 12.31 257,158 +0.42(+3.53%)
Jun 12, 2013 11.55 11.98 11.55 11.89 105,952 +0.34(+2.94%)
Jun 11, 2013 11.47 11.56 11.18 11.55 39,575 -0.01(-0.09%)
Jun 10, 2013 11.68 11.72 11.52 11.56 0 -0.01(-0.09%)
Jun 07, 2013 11.26 11.67 11.25 11.57 0 +0.43(+3.86%)
Jun 06, 2013 10.92 11.29 10.91 11.14 0 +0.27(+2.48%)
Jun 05, 2013 11.00 11.01 10.81 10.87 0 -0.11(-1.00%)
Jun 04, 2013 11.16 11.24 10.85 10.98 0 -0.23(-2.05%)
Jun 03, 2013 11.28 11.37 11.09 11.21 46,544 -0.12(-1.06%)
May 31, 2013 11.31 11.45 11.31 11.33 87,809 -0.03(-0.26%)
May 30, 2013 11.37 11.53 11.33 11.36 0 -0.06(-0.53%)
May 29, 2013 11.23 11.52 11.23 11.42 155,859 +0.13(+1.15%)
May 28, 2013 11.50 11.51 11.24 11.29 139,020 -0.17(-1.48%)
May 24, 2013 11.19 11.55 11.19 11.46 0 +0.08(+0.70%)
May 23, 2013 11.30 11.49 11.17 11.38 0 +0.01(+0.09%)
May 22, 2013 11.18 11.53 11.18 11.37 0 +0.21(+1.88%)
May 21, 2013 11.20 11.49 11.04 11.16 0 +0.08(+0.72%)
May 20, 2013 11.39 11.47 11.03 11.08 0 -0.29(-2.55%)
May 17, 2013 11.20 11.65 11.15 11.37 0 +0.13(+1.16%)
May 16, 2013 10.89 11.30 10.83 11.24 123,915 +0.38(+3.50%)
May 15, 2013 10.75 11.09 10.75 10.86 0 -0.33(-2.95%)
May 13, 2013 11.42 11.60 11.17 11.19 0 -0.27(-2.36%)
May 10, 2013 11.30 11.64 11.08 11.46 0 +0.09(+0.79%)
May 09, 2013 11.63 11.73 11.24 11.37 0 -0.20(-1.73%)
May 08, 2013 11.56 11.78 11.50 11.57 0 +0.02(+0.17%)
May 07, 2013 11.80 11.87 11.50 11.55 0 -0.32(-2.70%)
May 06, 2013 11.50 11.91 11.45 11.87 0 +0.37(+3.22%)
May 03, 2013 10.74 11.59 10.74 11.50 0 +0.72(+6.68%)
May 02, 2013 11.06 11.06 10.70 10.78 0 -0.26(-2.36%)
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.