Sierra Wireless IN (NQ: SWIR )

29.09 -0.11 (-0.38%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.98 11.24 10.90 11.12 245,621 -0.04(-0.36%)
Nov 29, 2010 11.04 11.25 10.98 11.16 74,330 +0.01(+0.09%)
Nov 26, 2010 11.27 11.32 10.97 11.15 253,985 -0.22(-1.93%)
Nov 24, 2010 11.37 11.37 11.37 11.37 254,458 +0.09(+0.80%)
Nov 23, 2010 11.15 11.34 11.10 11.28 200,376 -0.05(-0.44%)
Nov 22, 2010 11.23 11.34 10.88 11.33 168,074 +0.09(+0.80%)
Nov 19, 2010 11.07 11.30 10.97 11.24 121,373 +0.12(+1.08%)
Nov 18, 2010 10.83 11.22 10.72 11.12 293,641 +0.47(+4.41%)
Nov 17, 2010 10.57 10.68 10.52 10.65 199,976 +0.11(+1.04%)
Nov 16, 2010 10.61 10.64 10.25 10.54 226,558 -0.21(-1.95%)
Nov 15, 2010 10.60 10.80 10.41 10.75 222,187 +0.19(+1.80%)
Nov 12, 2010 10.64 10.69 10.38 10.56 187,234 -0.19(-1.77%)
Nov 11, 2010 10.93 10.99 10.60 10.75 461,557 -0.32(-2.89%)
Nov 10, 2010 10.85 11.11 10.69 11.07 203,104 +0.23(+2.12%)
Nov 09, 2010 11.20 11.29 10.78 10.84 305,785 -0.31(-2.78%)
Nov 08, 2010 11.20 11.36 10.72 11.15 674,778 -0.21(-1.85%)
Nov 05, 2010 12.10 12.10 11.02 11.36 789,515 -0.78(-6.43%)
Nov 04, 2010 11.19 12.18 11.19 12.14 1,121,528 -0.02(-0.16%)
Nov 03, 2010 12.07 12.28 11.99 12.16 279,221 +0.08(+0.66%)
Nov 02, 2010 12.28 12.30 11.97 12.08 220,106 -0.11(-0.90%)
Nov 01, 2010 12.17 12.24 11.80 12.19 387,633 +0.12(+0.99%)
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%)
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.