Sierra Wireless IN (NQ: SWIR )

23.15 +0.61 (+2.71%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 29.43 32.23 29.26 31.46 1,840,900 +2.13(+7.26%)
Jul 29, 2004 29.84 30.77 29.05 29.33 1,414,400 -0.08(-0.27%)
Jul 28, 2004 27.19 29.72 26.65 29.41 1,894,100 +1.97(+7.18%)
Jul 27, 2004 27.39 27.79 25.60 27.44 1,512,000 +0.75(+2.81%)
Jul 26, 2004 28.04 28.35 26.50 26.69 1,128,400 -1.40(-4.98%)
Jul 23, 2004 28.80 28.94 27.72 28.09 1,093,000 -0.91(-3.14%)
Jul 22, 2004 28.20 29.32 26.18 29.00 4,769,800 -1.50(-4.92%)
Jul 21, 2004 32.96 32.99 29.31 30.50 3,572,500 -1.53(-4.78%)
Jul 20, 2004 30.50 32.62 30.27 32.03 1,900,400 +1.75(+5.78%)
Jul 19, 2004 29.90 31.19 29.69 30.28 1,279,900 +0.31(+1.03%)
Jul 16, 2004 30.65 31.10 29.72 29.97 1,475,900 -0.36(-1.19%)
Jul 15, 2004 32.70 33.00 29.29 30.33 4,057,200 -2.42(-7.39%)
Jul 14, 2004 31.75 33.18 30.84 32.75 1,547,600 -0.05(-0.15%)
Jul 13, 2004 33.57 34.34 32.40 32.80 1,104,000 -0.61(-1.83%)
Jul 12, 2004 35.25 36.01 32.73 33.41 2,228,200 -2.44(-6.81%)
Jul 09, 2004 35.50 35.95 34.52 35.85 1,140,000 +0.89(+2.55%)
Jul 08, 2004 35.55 36.43 34.87 34.96 1,154,800 -1.04(-2.89%)
Jul 07, 2004 37.09 37.75 35.90 36.00 1,246,600 -0.73(-1.99%)
Jul 06, 2004 36.76 38.14 36.50 36.73 1,539,700 +0.20(+0.55%)
Jul 02, 2004 35.70 36.63 34.70 36.53 1,047,700 +0.84(+2.35%)
Jul 01, 2004 37.16 37.17 35.55 35.69 1,237,000 -1.34(-3.62%)
Jun 30, 2004 36.90 37.51 36.41 37.03 1,176,700 +0.62(+1.70%)
Jun 29, 2004 35.60 36.90 35.37 36.41 1,272,800 +1.06(+3.00%)
Jun 28, 2004 34.74 35.95 34.60 35.35 1,267,200 +1.04(+3.03%)
Jun 25, 2004 34.99 35.46 34.25 34.31 1,298,800 -0.34(-0.98%)
Jun 24, 2004 33.77 35.56 33.52 34.65 1,638,100 +0.32(+0.93%)
Jun 23, 2004 31.68 34.37 31.31 34.33 2,726,300 +2.21(+6.88%)
Jun 22, 2004 34.89 35.25 31.85 32.12 4,255,700 -1.07(-3.22%)
Jun 21, 2004 33.18 33.45 32.64 33.19 677,100 +0.14(+0.42%)
Jun 18, 2004 33.00 34.30 32.54 33.05 1,127,900 -0.44(-1.31%)
Jun 17, 2004 33.63 33.73 32.75 33.49 775,800 -0.26(-0.77%)
Jun 16, 2004 33.94 34.45 33.22 33.75 997,600 -0.53(-1.55%)
Jun 15, 2004 32.69 34.99 32.33 34.28 2,808,700 +2.17(+6.76%)
Jun 14, 2004 34.00 34.10 31.76 32.11 2,058,800 -1.72(-5.08%)
Jun 10, 2004 31.56 33.90 31.32 33.83 2,795,300 +2.62(+8.39%)
Jun 09, 2004 31.25 32.82 30.75 31.21 2,336,200 -0.52(-1.64%)
Jun 08, 2004 29.50 32.00 29.15 31.73 2,271,800 +2.09(+7.05%)
Jun 07, 2004 28.03 29.74 27.72 29.64 1,604,900 +2.40(+8.81%)
Jun 04, 2004 27.54 27.98 27.02 27.24 444,700 +0.55(+2.06%)
Jun 03, 2004 27.19 27.20 26.27 26.69 857,400 -0.65(-2.38%)
Jun 02, 2004 27.89 28.10 27.18 27.34 788,800 -0.26(-0.94%)
Jun 01, 2004 27.92 28.59 27.40 27.60 807,800 -0.30(-1.08%)
May 28, 2004 28.05 28.09 27.25 27.90 554,500 -0.15(-0.53%)
May 27, 2004 27.70 28.30 27.25 28.05 906,800 +0.72(+2.63%)
May 26, 2004 27.00 28.68 27.00 27.33 1,647,200 -0.19(-0.69%)
May 25, 2004 24.75 27.87 24.00 27.52 2,972,600 +2.87(+11.64%)
May 24, 2004 24.20 24.94 24.09 24.65 919,900 +0.82(+3.44%)
May 21, 2004 24.50 24.70 23.20 23.83 782,900 -0.25(-1.04%)
May 20, 2004 23.75 24.38 23.75 24.08 741,500 +0.41(+1.73%)
May 19, 2004 23.97 25.37 23.46 23.67 2,156,000 +0.77(+3.36%)
May 18, 2004 22.95 23.06 22.28 22.90 1,077,500 +0.54(+2.42%)
May 17, 2004 23.11 23.32 22.26 22.36 1,338,500 -1.56(-6.52%)
May 14, 2004 24.97 25.39 23.90 23.92 1,050,700 -1.08(-4.32%)
May 13, 2004 24.74 25.69 24.04 25.00 2,336,600 +0.00(+0.00%)
May 12, 2004 25.09 25.18 23.00 25.00 3,018,200 -0.20(-0.79%)
May 11, 2004 22.48 25.24 22.09 25.20 2,499,400 +3.50(+16.13%)
May 10, 2004 22.39 22.39 21.16 21.70 1,679,300 -1.09(-4.78%)
May 07, 2004 22.95 23.79 22.52 22.79 943,200 -0.31(-1.34%)
May 06, 2004 23.37 24.28 22.81 23.10 1,072,700 -0.91(-3.79%)
May 05, 2004 25.20 25.29 23.77 24.01 1,580,700 -0.39(-1.60%)
May 04, 2004 22.44 24.78 21.91 24.40 3,533,300 +2.90(+13.49%)
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.