Sierra Wireless IN (NQ: SWIR )

14.30 USD +0.05 (+0.35%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.32 12.42 11.32 12.07 661,516 +0.66(+5.78%)
Oct 28, 2010 11.49 11.54 11.27 11.41 152,851 +0.02(+0.18%)
Oct 27, 2010 11.28 11.45 11.14 11.39 164,418 -0.20(-1.73%)
Oct 25, 2010 11.92 12.00 11.58 11.59 312,235 +0.06(+0.52%)
Oct 22, 2010 11.65 11.68 11.44 11.53 80,777 +0.01(+0.09%)
Oct 21, 2010 11.60 11.61 11.27 11.52 339,467 -0.05(-0.43%)
Oct 20, 2010 11.41 11.58 11.36 11.57 170,033 +0.26(+2.32%)
Oct 19, 2010 11.44 11.49 11.02 11.31 278,488 -0.28(-2.44%)
Oct 18, 2010 11.83 11.83 11.57 11.59 103,287 -0.17(-1.45%)
Oct 15, 2010 11.53 11.81 11.50 11.76 378,826 +0.26(+2.26%)
Oct 14, 2010 11.46 11.59 11.34 11.50 171,328 +0.05(+0.44%)
Oct 13, 2010 11.13 11.52 11.13 11.45 239,039 +0.38(+3.43%)
Oct 12, 2010 10.92 11.19 10.92 11.07 193,443 +0.18(+1.65%)
Oct 11, 2010 11.07 11.18 10.87 10.89 52,861 -0.15(-1.36%)
Oct 08, 2010 10.77 11.07 10.77 11.04 278,211 +0.24(+2.22%)
Oct 07, 2010 11.06 11.13 10.55 10.80 251,467 -0.26(-2.35%)
Oct 06, 2010 10.97 11.28 10.92 11.06 607,981 +0.17(+1.56%)
Oct 05, 2010 10.83 11.15 10.80 10.89 456,126 +0.38(+3.62%)
Oct 04, 2010 10.37 10.63 10.33 10.51 115,003 +0.09(+0.86%)
Oct 01, 2010 10.46 10.50 10.24 10.42 72,237 +0.05(+0.48%)
Sep 30, 2010 10.59 10.70 10.27 10.37 190,801 -0.17(-1.61%)
Sep 29, 2010 10.54 10.71 10.39 10.54 176,740 -0.07(-0.66%)
Sep 28, 2010 10.50 10.64 10.25 10.61 117,158 +0.11(+1.05%)
Sep 27, 2010 10.32 10.54 10.26 10.50 198,226 +0.21(+2.04%)
Sep 24, 2010 10.09 10.38 9.930 10.29 420,491 +0.36(+3.63%)
Sep 23, 2010 9.980 10.14 9.880 9.930 113,311 -0.18(-1.78%)
Sep 22, 2010 10.21 10.39 9.930 10.11 99,805 -0.12(-1.17%)
Sep 21, 2010 10.20 10.51 10.10 10.23 285,253 +0.09(+0.89%)
Sep 20, 2010 9.970 10.17 9.810 10.14 116,118 +0.22(+2.22%)
Sep 17, 2010 9.800 9.950 9.630 9.920 126,612 +0.00(+0.00%)
Sep 15, 2010 9.260 10.00 9.260 9.920 309,723 +0.64(+6.90%)
Sep 14, 2010 8.670 9.280 8.670 9.280 158,426 +0.56(+6.42%)
Sep 13, 2010 8.670 8.760 8.660 8.720 69,684 +0.10(+1.16%)
Sep 10, 2010 8.560 8.650 8.370 8.620 39,056 +0.03(+0.35%)
Sep 09, 2010 8.630 8.630 8.480 8.590 34,345 +0.08(+0.94%)
Sep 08, 2010 8.500 8.620 8.470 8.510 44,541 +0.05(+0.59%)
Sep 07, 2010 8.570 8.570 8.440 8.460 38,316 -0.18(-2.08%)
Sep 03, 2010 8.470 8.650 8.420 8.640 90,715 +0.27(+3.23%)
Sep 02, 2010 8.490 8.500 8.350 8.370 66,476 -0.11(-1.30%)
Sep 01, 2010 8.360 8.570 8.360 8.480 80,428 +0.25(+3.04%)
Aug 31, 2010 8.170 8.380 8.150 8.230 53,736 -0.02(-0.24%)
Aug 30, 2010 8.440 8.560 8.250 8.250 80,636 -0.31(-3.62%)
Aug 27, 2010 8.100 8.570 8.040 8.560 147,680 +0.52(+6.47%)
Aug 26, 2010 8.540 8.540 8.040 8.040 106,131 -0.41(-4.85%)
Aug 25, 2010 7.780 8.490 7.726 8.450 156,300 +0.57(+7.23%)
Aug 24, 2010 8.000 8.000 7.730 7.880 172,437 -0.28(-3.43%)
Aug 23, 2010 8.300 8.330 8.140 8.160 47,819 -0.10(-1.21%)
Aug 20, 2010 8.261 8.310 8.150 8.260 69,800 -0.06(-0.72%)
Aug 19, 2010 8.590 8.669 8.260 8.320 97,314 -0.33(-3.82%)
Aug 18, 2010 8.520 8.760 8.520 8.650 82,290 +0.13(+1.53%)
Aug 17, 2010 8.510 8.710 8.410 8.520 96,759 +0.07(+0.83%)
Aug 16, 2010 8.500 8.510 8.360 8.450 60,414 -0.08(-0.94%)
Aug 13, 2010 8.560 8.590 8.450 8.530 95,686 -0.11(-1.27%)
Aug 12, 2010 8.620 8.750 8.520 8.640 138,624 -0.08(-0.92%)
Aug 11, 2010 8.870 8.940 8.660 8.720 166,627 -0.36(-3.96%)
Aug 10, 2010 9.110 9.170 8.820 9.080 187,594 -0.13(-1.41%)
Aug 09, 2010 9.350 9.470 9.210 9.210 167,069 -0.12(-1.29%)
Aug 06, 2010 9.210 9.670 9.210 9.330 254,608 +0.00(+0.00%)
Aug 05, 2010 9.120 9.350 9.120 9.330 148,454 +0.09(+0.97%)
Aug 04, 2010 9.280 9.300 9.080 9.240 192,329 -0.02(-0.22%)
Aug 03, 2010 9.120 9.360 8.990 9.260 380,558 +0.12(+1.31%)
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.