Sierra Wireless IN (NQ: SWIR )

22.27 -1.48 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.60 13.83 13.50 13.59 351,198 +0.03(+0.22%)
Feb 27, 2007 14.10 14.14 13.50 13.56 622,132 -0.71(-4.98%)
Feb 26, 2007 14.45 14.46 14.15 14.27 436,251 -0.05(-0.35%)
Feb 23, 2007 14.53 14.66 14.31 14.32 296,028 -0.17(-1.17%)
Feb 22, 2007 14.62 14.73 14.37 14.49 329,161 -0.11(-0.75%)
Feb 21, 2007 14.62 14.90 14.53 14.60 540,845 -0.04(-0.27%)
Feb 20, 2007 15.01 15.01 14.50 14.64 910,950 -0.37(-2.47%)
Feb 16, 2007 14.95 15.09 14.88 15.01 440,824 +0.05(+0.33%)
Feb 15, 2007 14.76 14.99 14.76 14.96 644,798 +0.16(+1.08%)
Feb 14, 2007 14.10 14.99 14.10 14.80 1,399,277 +0.97(+7.01%)
Feb 13, 2007 14.14 14.14 13.79 13.83 591,361 -0.23(-1.64%)
Feb 12, 2007 14.31 14.33 14.01 14.06 523,782 -0.27(-1.88%)
Feb 09, 2007 14.38 14.61 14.19 14.33 574,554 +0.00(+0.00%)
Feb 08, 2007 14.40 14.52 14.16 14.33 342,381 -0.12(-0.83%)
Feb 07, 2007 14.82 14.82 14.40 14.45 332,192 -0.16(-1.06%)
Feb 06, 2007 14.27 14.63 14.10 14.61 585,727 +0.26(+1.78%)
Feb 05, 2007 14.78 14.78 13.76 14.35 2,634,533 -0.05(-0.35%)
Feb 02, 2007 14.81 14.88 14.36 14.40 1,057,823 -0.32(-2.17%)
Feb 01, 2007 16.31 16.48 14.63 14.72 5,153,606 +0.28(+1.94%)
Jan 31, 2007 14.56 14.78 14.25 14.44 1,291,551 -0.16(-1.10%)
Jan 30, 2007 15.09 15.09 14.58 14.60 925,003 -0.42(-2.80%)
Jan 29, 2007 14.68 15.11 14.58 15.02 641,377 +0.34(+2.32%)
Jan 26, 2007 14.90 14.99 14.53 14.68 442,140 -0.26(-1.74%)
Jan 25, 2007 15.08 15.13 14.90 14.94 588,527 -0.11(-0.73%)
Jan 24, 2007 14.92 15.07 14.79 15.05 504,344 +0.15(+1.01%)
Jan 23, 2007 14.65 14.91 14.47 14.90 500,789 +0.26(+1.78%)
Jan 22, 2007 14.24 14.65 14.22 14.64 483,127 +0.42(+2.95%)
Jan 19, 2007 13.92 14.29 13.72 14.22 238,889 +0.35(+2.52%)
Jan 18, 2007 14.34 14.34 13.77 13.87 376,659 -0.47(-3.28%)
Jan 17, 2007 14.37 14.59 14.26 14.34 419,600 -0.11(-0.76%)
Jan 16, 2007 14.62 14.91 14.40 14.45 450,851 -0.10(-0.69%)
Jan 12, 2007 14.13 14.55 14.11 14.55 556,706 +0.37(+2.61%)
Jan 11, 2007 13.35 14.18 13.35 14.18 849,018 +0.81(+6.06%)
Jan 10, 2007 13.50 13.57 13.26 13.37 179,759 -0.15(-1.11%)
Jan 09, 2007 13.39 13.83 13.32 13.52 292,776 +0.12(+0.90%)
Jan 08, 2007 13.39 13.45 13.22 13.40 235,775 +0.21(+1.59%)
Jan 05, 2007 13.34 13.65 13.15 13.19 338,734 -0.17(-1.27%)
Jan 04, 2007 13.64 13.64 13.18 13.36 498,532 -0.27(-1.98%)
Jan 03, 2007 14.17 14.41 13.25 13.63 473,759 -0.43(-3.06%)
Dec 29, 2006 14.16 14.29 14.01 14.06 249,170 +0.01(+0.07%)
Dec 28, 2006 13.88 14.23 13.88 14.05 236,928 +0.23(+1.66%)
Dec 27, 2006 13.74 14.01 13.60 13.82 196,020 +0.16(+1.17%)
Dec 26, 2006 13.76 13.98 13.49 13.66 133,169 -0.14(-1.01%)
Dec 22, 2006 13.46 14.27 13.46 13.80 558,556 +0.31(+2.30%)
Dec 21, 2006 13.25 13.53 13.16 13.49 398,863 +0.29(+2.20%)
Dec 20, 2006 13.32 13.36 13.14 13.20 234,894 -0.05(-0.38%)
Dec 19, 2006 13.32 13.45 13.00 13.25 579,290 -0.21(-1.56%)
Dec 18, 2006 12.26 13.47 12.26 13.46 1,066,351 +1.14(+9.25%)
Dec 15, 2006 12.30 12.36 12.16 12.32 417,481 +0.11(+0.90%)
Dec 14, 2006 12.12 12.31 12.12 12.21 532,717 +0.11(+0.91%)
Dec 13, 2006 12.19 12.25 12.04 12.10 233,994 +0.00(+0.00%)
Dec 12, 2006 12.17 12.24 12.03 12.10 275,306 -0.10(-0.82%)
Dec 11, 2006 12.21 12.30 12.10 12.20 249,900 +0.12(+0.99%)
Dec 08, 2006 12.01 12.10 11.99 12.08 169,881 +0.02(+0.17%)
Dec 07, 2006 12.09 12.20 12.01 12.06 199,528 -0.06(-0.50%)
Dec 06, 2006 12.11 12.20 12.06 12.12 111,549 -0.04(-0.29%)
Dec 05, 2006 12.17 12.35 12.12 12.15 241,791 +0.04(+0.29%)
Dec 04, 2006 12.00 12.21 11.94 12.12 171,136 +0.08(+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.