Sierra Wireless IN (NQ: SWIR )

14.50 USD -0.69 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 13.40 13.44 13.23 13.44 325,079 +0.22(+1.66%)
Feb 29, 2016 12.90 13.55 12.90 13.22 315,950 +0.32(+2.48%)
Feb 26, 2016 12.41 13.00 12.37 12.90 471,212 +0.62(+5.05%)
Feb 25, 2016 12.14 12.32 11.92 12.28 338,041 +0.23(+1.91%)
Feb 24, 2016 11.72 12.12 11.57 12.05 216,344 +0.16(+1.35%)
Feb 23, 2016 12.12 12.24 11.72 11.89 195,403 -0.29(-2.38%)
Feb 22, 2016 12.11 12.33 12.05 12.18 309,340 +0.30(+2.53%)
Feb 19, 2016 11.76 12.04 11.65 11.88 258,902 -0.02(-0.17%)
Feb 18, 2016 12.14 12.20 11.58 11.90 393,489 -0.05(-0.42%)
Feb 17, 2016 11.45 12.07 11.40 11.95 562,217 +0.67(+5.94%)
Feb 16, 2016 10.61 11.36 10.38 11.28 682,961 +0.93(+8.99%)
Feb 12, 2016 10.04 10.35 10.35 10.35 600,400 +0.40(+4.02%)
Feb 11, 2016 9.880 10.32 9.690 9.950 655,053 -0.07(-0.70%)
Feb 10, 2016 10.53 10.65 9.960 10.02 728,915 -0.39(-3.75%)
Feb 09, 2016 10.16 10.51 10.05 10.41 659,703 +0.15(+1.46%)
Feb 08, 2016 10.70 10.84 9.810 10.26 1,351,268 -0.67(-6.13%)
Feb 05, 2016 11.73 11.78 10.85 10.93 2,335,368 -3.76(-25.60%)
Feb 04, 2016 14.26 14.99 14.26 14.69 560,000 +0.53(+3.74%)
Feb 03, 2016 14.00 14.28 13.73 14.16 361,020 +0.36(+2.61%)
Feb 02, 2016 14.20 14.21 13.72 13.80 380,094 -0.59(-4.10%)
Feb 01, 2016 14.79 14.84 13.70 14.39 576,358 -0.55(-3.68%)
Jan 29, 2016 14.71 15.03 14.66 14.94 398,195 +0.34(+2.33%)
Jan 28, 2016 15.00 15.19 14.39 14.60 268,502 -0.20(-1.35%)
Jan 27, 2016 14.87 15.03 14.47 14.80 288,093 -0.15(-1.00%)
Jan 26, 2016 14.27 15.04 14.05 14.95 283,969 +0.80(+5.65%)
Jan 25, 2016 14.55 14.75 14.09 14.15 253,010 -0.54(-3.68%)
Jan 22, 2016 14.78 15.13 14.51 14.69 376,983 +0.26(+1.80%)
Jan 21, 2016 14.47 14.83 14.11 14.43 390,692 +0.02(+0.14%)
Jan 20, 2016 13.49 14.56 13.09 14.41 584,255 +0.42(+3.00%)
Jan 19, 2016 14.58 14.60 13.64 13.99 510,380 -0.02(-0.14%)
Jan 15, 2016 13.67 14.01 14.01 14.01 599,600 -0.25(-1.75%)
Jan 14, 2016 13.47 14.47 13.31 14.26 461,178 +0.93(+6.98%)
Jan 13, 2016 14.01 14.36 13.26 13.33 300,631 -0.49(-3.55%)
Jan 12, 2016 14.02 14.25 13.30 13.82 502,925 +0.27(+1.99%)
Jan 11, 2016 14.76 14.87 13.39 13.55 785,618 -1.07(-7.32%)
Jan 08, 2016 14.50 15.00 14.22 14.62 544,321 +0.40(+2.81%)
Jan 07, 2016 14.82 14.87 14.03 14.22 721,932 -0.94(-6.20%)
Jan 06, 2016 15.27 15.41 14.88 15.16 414,572 -0.37(-2.38%)
Jan 05, 2016 15.88 16.19 15.36 15.53 398,208 -0.31(-1.96%)
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.