Sierra Wireless IN (NQ: SWIR )

30.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 30.70 30.80 30.64 30.79 519,490 +0.19(+0.62%)
Sep 26, 2022 30.58 30.67 30.55 30.60 763,638 -0.04(-0.13%)
Sep 23, 2022 30.66 30.78 30.62 30.64 821,863 -0.04(-0.13%)
Sep 22, 2022 30.70 30.71 30.66 30.68 658,155 -0.01(-0.03%)
Sep 21, 2022 30.65 30.79 30.65 30.69 1,174,601 -0.04(-0.13%)
Sep 20, 2022 30.70 30.78 30.70 30.73 699,975 -0.01(-0.03%)
Sep 19, 2022 30.72 30.77 30.69 30.74 573,042 +0.00(+0.00%)
Sep 16, 2022 30.75 30.76 30.64 30.74 1,162,599 -0.01(-0.03%)
Sep 15, 2022 30.80 30.82 30.74 30.75 832,621 -0.06(-0.19%)
Sep 14, 2022 30.83 30.84 30.79 30.81 358,038 +0.00(+0.00%)
Sep 13, 2022 30.80 30.85 30.79 30.81 715,072 -0.02(-0.06%)
Sep 12, 2022 30.83 30.84 30.80 30.83 495,946 +0.00(+0.00%)
Sep 09, 2022 30.82 30.84 30.78 30.83 462,694 +0.06(+0.19%)
Sep 08, 2022 30.78 30.84 30.70 30.77 876,942 -0.05(-0.16%)
Sep 07, 2022 30.63 30.84 30.62 30.82 663,496 +0.07(+0.23%)
Sep 06, 2022 30.73 30.80 30.67 30.75 676,526 -0.03(-0.10%)
Sep 02, 2022 30.80 30.80 30.65 30.78 628,535 +0.11(+0.36%)
Sep 01, 2022 30.66 30.81 30.51 30.67 1,852,586 -0.11(-0.36%)
Aug 31, 2022 30.86 30.88 30.76 30.78 1,790,897 -0.08(-0.26%)
Aug 30, 2022 30.87 30.90 30.82 30.86 683,264 -0.01(-0.03%)
Aug 29, 2022 30.81 30.92 30.80 30.87 423,805 +0.00(+0.00%)
Aug 26, 2022 30.93 30.94 30.84 30.87 575,519 -0.06(-0.19%)
Aug 25, 2022 30.92 30.95 30.85 30.93 612,076 +0.01(+0.03%)
Aug 24, 2022 30.81 30.97 30.79 30.92 1,330,042 +0.07(+0.23%)
Aug 23, 2022 30.77 30.94 30.77 30.85 1,151,339 +0.03(+0.10%)
Aug 22, 2022 30.83 30.93 30.67 30.82 917,660 -0.08(-0.26%)
Aug 19, 2022 30.71 30.96 30.71 30.90 820,715 +0.08(+0.26%)
Aug 18, 2022 30.67 30.86 30.67 30.82 995,196 +0.08(+0.26%)
Aug 17, 2022 30.65 30.76 30.56 30.74 689,076 +0.06(+0.20%)
Aug 16, 2022 30.72 30.76 30.65 30.68 832,125 -0.07(-0.23%)
Aug 15, 2022 30.52 30.77 30.52 30.75 1,015,935 +0.08(+0.26%)
Aug 12, 2022 30.56 30.75 30.55 30.67 2,203,153 +0.04(+0.13%)
Aug 11, 2022 30.70 30.75 30.63 30.63 1,766,816 -0.12(-0.39%)
Aug 10, 2022 30.74 30.77 30.65 30.75 1,738,891 +0.06(+0.20%)
Aug 09, 2022 30.52 30.69 30.52 30.69 2,255,407 +0.16(+0.52%)
Aug 08, 2022 30.56 30.63 30.50 30.53 3,348,292 -0.04(-0.13%)
Aug 05, 2022 30.43 30.69 30.40 30.57 2,714,171 -0.02(-0.07%)
Aug 04, 2022 30.64 30.79 30.52 30.59 4,534,382 -0.17(-0.55%)
Aug 03, 2022 30.55 30.80 30.53 30.76 19,344,900 +2.61(+9.27%)
Aug 02, 2022 29.06 29.10 27.99 28.15 2,550,048 -1.55(-5.22%)
Aug 01, 2022 24.70 30.69 24.43 29.70 5,676,160 +4.82(+19.37%)
Jul 29, 2022 24.33 24.92 24.09 24.88 749,809 +0.62(+2.56%)
Jul 28, 2022 22.88 24.39 22.69 24.26 714,192 +1.28(+5.57%)
Jul 27, 2022 22.67 23.99 22.55 22.98 879,499 +0.10(+0.44%)
Jul 26, 2022 21.60 22.97 21.59 22.88 841,520 +0.94(+4.28%)
Jul 25, 2022 24.03 24.11 20.70 21.94 3,557,923 -2.15(-8.92%)
Jul 22, 2022 25.73 25.73 24.02 24.09 1,092,664 -1.59(-6.19%)
Jul 21, 2022 25.75 25.96 25.15 25.68 599,484 -0.07(-0.27%)
Jul 20, 2022 26.12 26.75 25.25 25.75 917,317 -0.34(-1.30%)
Jul 19, 2022 25.83 26.89 25.81 26.09 906,707 +0.32(+1.24%)
Jul 18, 2022 25.87 26.92 25.62 25.77 1,220,973 +0.19(+0.74%)
Jul 15, 2022 26.03 26.16 24.34 25.58 1,039,302 -0.17(-0.66%)
Jul 14, 2022 25.25 26.02 25.03 25.75 1,078,951 +0.20(+0.78%)
Jul 13, 2022 25.15 26.37 24.63 25.55 1,834,472 +0.02(+0.08%)
Jul 12, 2022 23.90 25.67 23.51 25.53 1,397,305 +1.53(+6.38%)
Jul 11, 2022 24.64 24.73 23.93 24.00 701,103 -0.93(-3.73%)
Jul 08, 2022 24.94 25.42 24.23 24.93 1,003,946 -0.02(-0.08%)
Jul 07, 2022 24.49 25.01 23.71 24.95 1,152,085 +0.91(+3.79%)
Jul 06, 2022 23.51 24.77 23.20 24.04 2,108,295 +0.60(+2.56%)
Jul 05, 2022 22.41 23.57 22.28 23.44 676,693 +0.84(+3.72%)
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.