Sierra Wireless IN (NQ: SWIR )

21.02 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.300 7.310 7.150 7.230 11,275 -0.03(-0.41%)
Jan 30, 2012 7.178 7.340 7.170 7.260 20,036 +0.02(+0.28%)
Jan 27, 2012 7.140 7.260 7.120 7.240 20,249 +0.06(+0.84%)
Jan 26, 2012 7.320 7.340 7.120 7.180 16,823 -0.13(-1.78%)
Jan 25, 2012 7.230 7.330 7.130 7.310 38,190 +0.03(+0.41%)
Jan 24, 2012 7.250 7.310 7.160 7.280 14,049 +0.01(+0.14%)
Jan 23, 2012 7.220 7.280 7.120 7.270 20,028 +0.06(+0.83%)
Jan 20, 2012 7.170 7.240 7.110 7.210 16,132 +0.02(+0.28%)
Jan 19, 2012 7.250 7.310 7.020 7.190 87,343 -0.05(-0.69%)
Jan 18, 2012 7.280 7.290 7.210 7.240 36,552 -0.05(-0.75%)
Jan 17, 2012 7.300 7.340 7.206 7.295 33,713 -0.00(-0.07%)
Jan 13, 2012 7.250 7.300 7.180 7.300 40,755 +0.02(+0.27%)
Jan 12, 2012 7.250 7.330 7.210 7.280 28,166 +0.03(+0.41%)
Jan 11, 2012 7.260 7.280 7.200 7.250 58,325 -0.05(-0.68%)
Jan 10, 2012 7.280 7.370 7.250 7.300 36,490 +0.05(+0.69%)
Jan 09, 2012 7.210 7.270 7.110 7.250 19,927 +0.02(+0.28%)
Jan 06, 2012 7.210 7.270 7.150 7.230 87,186 +0.04(+0.56%)
Jan 05, 2012 7.190 7.230 7.130 7.190 27,302 -0.05(-0.69%)
Jan 04, 2012 7.100 7.240 7.030 7.240 21,762 +0.23(+3.21%)
Dec 30, 2011 6.960 7.080 6.930 7.015 87,932 +0.05(+0.79%)
Dec 29, 2011 6.820 6.990 6.770 6.960 48,368 +0.11(+1.61%)
Dec 28, 2011 7.010 7.010 6.710 6.850 60,218 -0.12(-1.72%)
Dec 27, 2011 6.970 7.020 6.920 6.970 26,945 +0.00(+0.00%)
Dec 23, 2011 6.670 6.990 6.630 6.970 42,863 +0.36(+5.45%)
Dec 21, 2011 6.460 6.690 6.400 6.610 34,741 +0.14(+2.16%)
Dec 20, 2011 6.140 6.500 6.120 6.470 111,947 +0.40(+6.59%)
Dec 19, 2011 6.310 6.390 6.020 6.070 144,368 -0.30(-4.71%)
Dec 16, 2011 6.360 6.410 6.328 6.370 74,230 +0.00(+0.00%)
Dec 15, 2011 6.520 6.520 6.350 6.370 27,399 -0.13(-2.00%)
Dec 14, 2011 6.440 6.510 6.341 6.500 73,391 +0.00(+0.00%)
Dec 13, 2011 6.560 6.560 6.322 6.500 76,276 -0.06(-0.91%)
Dec 12, 2011 6.640 6.710 6.460 6.560 68,173 -0.16(-2.38%)
Dec 09, 2011 6.740 6.750 6.630 6.720 77,962 -0.03(-0.44%)
Dec 08, 2011 6.850 6.850 6.690 6.750 56,631 -0.17(-2.46%)
Dec 07, 2011 6.890 6.930 6.760 6.920 52,334 -0.02(-0.29%)
Dec 06, 2011 6.890 6.950 6.640 6.940 66,748 +0.10(+1.46%)
Dec 05, 2011 6.970 6.990 6.770 6.840 61,474 -0.06(-0.87%)
Dec 02, 2011 6.930 6.970 6.850 6.900 24,843 +0.01(+0.15%)
Dec 01, 2011 6.650 6.930 6.650 6.890 79,458 +0.13(+1.92%)
Nov 30, 2011 6.720 6.800 6.564 6.760 71,249 +0.23(+3.52%)
Nov 29, 2011 6.470 6.620 6.460 6.530 71,186 -0.03(-0.46%)
Nov 28, 2011 6.700 6.840 6.470 6.560 41,975 +0.04(+0.61%)
Nov 25, 2011 6.520 6.600 6.500 6.520 14,800 -0.07(-1.06%)
Nov 23, 2011 6.620 6.660 6.570 6.590 43,105 -0.07(-1.05%)
Nov 22, 2011 6.644 6.660 6.520 6.660 98,504 +0.04(+0.60%)
Nov 21, 2011 6.730 6.730 6.560 6.620 120,298 -0.18(-2.65%)
Nov 18, 2011 6.740 6.930 6.740 6.800 41,355 -0.05(-0.73%)
Nov 17, 2011 6.820 6.970 6.800 6.850 52,234 +0.03(+0.44%)
Nov 16, 2011 6.970 7.020 6.790 6.820 58,969 -0.23(-3.26%)
Nov 15, 2011 7.100 7.130 7.030 7.050 58,769 -0.08(-1.12%)
Nov 14, 2011 7.180 7.180 7.080 7.130 36,220 -0.06(-0.83%)
Nov 11, 2011 7.250 7.250 7.120 7.190 64,175 +0.05(+0.70%)
Nov 10, 2011 6.960 7.190 6.960 7.140 197,343 +0.27(+3.93%)
Nov 09, 2011 6.540 7.000 6.540 6.870 128,412 +0.12(+1.78%)
Nov 08, 2011 6.480 6.840 6.400 6.750 157,888 +0.32(+4.98%)
Nov 07, 2011 6.480 6.530 6.360 6.430 233,015 -0.06(-0.92%)
Nov 04, 2011 6.560 6.600 6.420 6.490 131,194 -0.15(-2.26%)
Nov 03, 2011 6.070 6.640 6.040 6.640 853,267 -0.70(-9.54%)
Nov 02, 2011 7.440 7.440 7.230 7.340 165,188 +0.03(+0.41%)
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.