Sierra Wireless IN (NQ: SWIR )

16.23 USD -0.62 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.99 11.29 10.79 11.10 487,471 +0.16(+1.46%)
Dec 29, 2005 11.08 11.08 10.69 10.94 522,368 -0.07(-0.64%)
Dec 28, 2005 11.02 11.15 10.95 11.01 324,100 -0.09(-0.81%)
Dec 27, 2005 11.43 11.85 11.03 11.10 387,600 -0.40(-3.48%)
Dec 23, 2005 11.60 11.71 11.35 11.50 142,674 -0.17(-1.46%)
Dec 22, 2005 11.65 11.94 11.56 11.67 432,363 +0.02(+0.17%)
Dec 21, 2005 11.43 11.74 11.28 11.65 372,950 +0.34(+3.01%)
Dec 20, 2005 11.32 11.53 11.00 11.31 691,124 -0.23(-1.99%)
Dec 19, 2005 12.23 12.24 11.46 11.54 448,411 -0.55(-4.55%)
Dec 16, 2005 12.40 12.44 11.95 12.09 203,302 -0.26(-2.11%)
Dec 15, 2005 12.20 12.49 12.15 12.35 1,218,384 +0.06(+0.49%)
Dec 14, 2005 12.89 12.89 12.11 12.29 526,673 -0.58(-4.51%)
Dec 13, 2005 12.92 13.04 12.67 12.87 295,020 -0.09(-0.69%)
Dec 12, 2005 13.00 13.26 12.91 12.96 330,013 -0.10(-0.77%)
Dec 09, 2005 12.56 13.15 12.56 13.06 253,594 +0.41(+3.24%)
Dec 08, 2005 13.05 13.15 12.50 12.65 738,291 -0.42(-3.21%)
Dec 07, 2005 13.30 13.42 13.05 13.07 323,043 -0.27(-2.02%)
Dec 06, 2005 13.49 13.69 13.22 13.34 375,411 -0.15(-1.11%)
Dec 05, 2005 13.70 13.80 13.41 13.49 528,048 -0.29(-2.10%)
Dec 02, 2005 13.55 13.83 13.46 13.78 327,029 +0.35(+2.61%)
Dec 01, 2005 13.15 13.54 13.15 13.43 395,840 +0.34(+2.60%)
Nov 30, 2005 12.78 13.25 12.74 13.09 307,324 +0.31(+2.43%)
Nov 29, 2005 12.88 13.05 12.71 12.78 228,202 -0.14(-1.08%)
Nov 28, 2005 13.12 13.33 12.85 12.92 309,201 -0.24(-1.82%)
Nov 25, 2005 13.10 13.37 13.10 13.16 105,279 +0.06(+0.46%)
Nov 23, 2005 12.70 13.50 12.70 13.10 742,147 +0.31(+2.42%)
Nov 22, 2005 12.99 12.99 12.63 12.79 310,637 -0.13(-1.01%)
Nov 21, 2005 12.84 13.12 12.68 12.92 373,913 +0.03(+0.23%)
Nov 18, 2005 12.79 13.16 12.77 12.89 385,818 +0.10(+0.78%)
Nov 17, 2005 12.30 12.94 12.30 12.79 729,332 +0.43(+3.48%)
Nov 16, 2005 12.47 12.57 12.04 12.36 412,321 -0.14(-1.12%)
Nov 15, 2005 12.96 12.96 12.46 12.50 676,622 -0.20(-1.57%)
Nov 14, 2005 12.74 13.10 12.39 12.70 1,547,502 +0.11(+0.87%)
Nov 11, 2005 11.60 12.69 11.54 12.59 2,002,736 +1.06(+9.19%)
Nov 10, 2005 11.28 11.62 11.28 11.53 226,640 +0.24(+2.13%)
Nov 09, 2005 11.55 11.75 11.25 11.29 272,611 -0.32(-2.76%)
Nov 08, 2005 11.45 11.79 11.25 11.61 463,045 +0.21(+1.84%)
Nov 07, 2005 11.46 11.75 11.35 11.40 328,093 -0.02(-0.18%)
Nov 04, 2005 11.47 11.64 11.35 11.42 454,495 +0.13(+1.15%)
Nov 03, 2005 11.22 11.56 11.14 11.29 659,050 -0.11(-0.96%)
Nov 02, 2005 11.02 11.42 11.01 11.40 249,175 +0.38(+3.45%)
Nov 01, 2005 11.06 11.24 10.87 11.02 313,023 +0.00(+0.00%)
Oct 31, 2005 11.45 11.72 10.93 11.02 883,873 -0.24(-2.13%)
Oct 28, 2005 11.75 11.90 10.84 11.26 1,082,305 +0.01(+0.09%)
Oct 27, 2005 10.97 11.42 10.64 11.25 1,278,417 +0.27(+2.46%)
Oct 26, 2005 10.36 11.01 10.35 10.98 1,182,062 +0.67(+6.50%)
Oct 25, 2005 10.14 10.46 10.14 10.31 546,994 +0.17(+1.68%)
Oct 24, 2005 10.00 10.99 9.930 10.14 1,316,420 +0.18(+1.81%)
Oct 21, 2005 10.40 10.56 9.740 9.960 813,964 -0.41(-3.95%)
Oct 20, 2005 10.88 10.90 10.24 10.37 530,524 -0.42(-3.89%)
Oct 19, 2005 10.78 10.83 10.34 10.79 685,299 -0.10(-0.92%)
Oct 18, 2005 10.91 11.13 10.72 10.89 472,885 -0.02(-0.18%)
Oct 17, 2005 11.47 11.66 10.85 10.91 833,696 -0.17(-1.53%)
Oct 14, 2005 10.48 11.25 10.38 11.08 922,460 +0.65(+6.23%)
Oct 13, 2005 10.51 10.62 10.33 10.43 440,220 -0.06(-0.57%)
Oct 12, 2005 10.62 10.87 10.46 10.49 332,506 -0.19(-1.78%)
Oct 11, 2005 10.85 11.19 10.61 10.68 589,635 -0.15(-1.39%)
Oct 10, 2005 11.10 11.15 10.66 10.83 285,685 -0.33(-2.96%)
Oct 07, 2005 10.48 11.34 10.44 11.16 1,096,890 +0.79(+7.62%)
Oct 06, 2005 10.94 10.94 10.25 10.37 550,044 -0.19(-1.80%)
Oct 05, 2005 10.69 10.83 10.44 10.56 460,692 -0.20(-1.86%)
Oct 04, 2005 10.89 11.00 10.64 10.76 617,259 -0.05(-0.46%)
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.