Sierra Wireless IN (NQ: SWIR )

16.33 USD +0.28 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.16 21.50 20.75 21.16 153,481 +0.36(+1.73%)
Sep 29, 2015 20.58 21.23 20.43 20.80 256,662 +0.11(+0.53%)
Sep 28, 2015 20.83 20.92 20.32 20.69 372,563 -0.28(-1.34%)
Sep 25, 2015 21.09 21.43 20.64 20.97 348,832 +0.00(+0.00%)
Sep 24, 2015 21.49 21.52 20.60 20.97 461,501 -0.75(-3.45%)
Sep 23, 2015 22.15 22.15 21.45 21.72 236,780 -0.45(-2.03%)
Sep 22, 2015 22.53 22.65 21.81 22.17 274,169 -0.60(-2.64%)
Sep 21, 2015 22.86 23.42 22.70 22.77 323,913 -0.02(-0.09%)
Sep 18, 2015 22.76 22.93 22.33 22.79 295,973 -0.25(-1.09%)
Sep 17, 2015 22.70 23.25 22.26 23.04 324,892 +0.61(+2.72%)
Sep 16, 2015 22.07 22.50 22.02 22.43 262,078 +0.47(+2.14%)
Sep 15, 2015 21.73 22.00 21.56 21.96 185,340 +0.38(+1.76%)
Sep 14, 2015 21.85 21.94 21.22 21.58 467,211 -0.29(-1.33%)
Sep 11, 2015 21.91 21.98 21.51 21.87 340,640 -0.11(-0.50%)
Sep 10, 2015 21.46 22.09 21.35 21.98 302,373 +0.53(+2.47%)
Sep 09, 2015 21.62 21.84 21.21 21.45 258,875 -0.10(-0.46%)
Sep 08, 2015 21.20 21.58 20.74 21.55 285,662 +0.65(+3.11%)
Sep 04, 2015 21.55 20.90 20.90 20.90 272,400 -0.91(-4.17%)
Sep 03, 2015 22.20 22.58 21.64 21.81 222,029 -0.22(-1.00%)
Sep 02, 2015 21.79 22.20 21.48 22.03 289,953 +0.57(+2.66%)
Sep 01, 2015 21.91 22.34 21.33 21.46 363,458 -0.98(-4.37%)
Aug 31, 2015 22.71 22.96 22.01 22.44 277,643 -0.50(-2.18%)
Aug 28, 2015 22.58 23.10 22.36 22.94 259,818 +0.24(+1.06%)
Aug 27, 2015 21.54 22.91 21.35 22.70 547,709 +1.73(+8.25%)
Aug 26, 2015 21.62 21.77 20.37 20.97 489,857 +0.07(+0.33%)
Aug 25, 2015 21.46 21.89 20.80 20.90 619,631 +0.52(+2.55%)
Aug 24, 2015 19.17 21.55 18.81 20.38 1,047,745 -0.39(-1.88%)
Aug 21, 2015 21.20 21.68 20.61 20.77 591,753 -0.68(-3.17%)
Aug 20, 2015 22.50 22.69 21.34 21.45 508,883 -1.28(-5.63%)
Aug 19, 2015 23.29 23.60 22.67 22.73 676,556 -0.84(-3.56%)
Aug 18, 2015 23.80 23.80 23.27 23.57 441,502 -0.48(-2.00%)
Aug 17, 2015 25.56 25.79 23.87 24.05 756,990 -1.68(-6.53%)
Aug 14, 2015 24.66 25.98 24.49 25.73 534,560 +1.05(+4.25%)
Aug 13, 2015 24.44 25.18 24.12 24.68 493,988 +0.21(+0.86%)
Aug 12, 2015 22.45 24.47 21.95 24.47 890,798 +1.87(+8.27%)
Aug 11, 2015 23.08 23.10 22.28 22.60 385,712 -0.60(-2.59%)
Aug 10, 2015 22.26 23.25 21.80 23.20 607,152 +1.01(+4.55%)
Aug 07, 2015 23.13 24.08 21.41 22.19 1,915,713 -2.22(-9.09%)
Aug 06, 2015 24.55 24.74 23.54 24.41 549,344 +0.08(+0.33%)
Aug 05, 2015 24.83 25.30 24.30 24.33 528,837 -0.25(-1.02%)
Aug 04, 2015 23.86 24.60 23.76 24.58 360,754 +0.64(+2.67%)
Aug 03, 2015 24.52 24.81 23.77 23.94 303,298 -0.65(-2.64%)
Jul 31, 2015 24.51 24.89 24.26 24.59 333,248 +0.04(+0.16%)
Jul 30, 2015 24.30 25.22 24.23 24.55 334,174 +0.06(+0.24%)
Jul 29, 2015 24.77 24.99 23.88 24.49 354,847 -0.24(-0.97%)
Jul 28, 2015 23.41 24.90 23.00 24.73 410,300 +1.50(+6.46%)
Jul 27, 2015 24.15 24.24 22.92 23.23 438,390 -1.10(-4.52%)
Jul 24, 2015 24.34 24.61 24.14 24.33 320,660 -0.01(-0.04%)
Jul 23, 2015 24.47 25.36 24.14 24.34 408,516 +0.01(+0.04%)
Jul 22, 2015 25.49 25.61 24.21 24.33 423,767 -1.43(-5.55%)
Jul 21, 2015 25.16 25.90 25.10 25.76 234,425 +0.61(+2.43%)
Jul 20, 2015 25.47 25.50 24.97 25.15 262,843 -0.27(-1.06%)
Jul 17, 2015 26.03 26.72 25.02 25.42 463,667 -0.68(-2.61%)
Jul 16, 2015 25.83 27.07 25.76 26.10 681,979 +0.62(+2.43%)
Jul 15, 2015 25.47 26.09 25.20 25.48 546,516 +0.15(+0.59%)
Jul 14, 2015 24.79 25.67 24.58 25.33 660,893 +0.60(+2.43%)
Jul 13, 2015 23.21 24.88 23.15 24.73 595,213 +1.60(+6.92%)
Jul 10, 2015 24.02 24.05 23.08 23.13 617,165 -0.55(-2.32%)
Jul 09, 2015 23.94 24.18 23.18 23.68 555,678 +0.17(+0.72%)
Jul 08, 2015 23.73 23.88 23.22 23.51 786,856 -1.02(-4.16%)
Jul 07, 2015 24.60 24.65 23.64 24.53 599,385 -0.10(-0.41%)
Jul 06, 2015 25.50 25.65 23.81 24.63 1,002,726 -1.25(-4.83%)
Jul 02, 2015 25.53 25.88 25.88 25.88 646,300 +0.17(+0.66%)
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.