Sierra Wireless IN (NQ: SWIR )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.800 7.850 7.640 7.740 39,545 -0.11(-1.40%)
Nov 29, 2012 7.800 7.890 7.710 7.850 31,143 +0.04(+0.51%)
Nov 28, 2012 7.960 7.960 7.750 7.810 25,337 -0.15(-1.88%)
Nov 27, 2012 7.980 8.070 7.960 7.960 15,932 -0.06(-0.75%)
Nov 26, 2012 8.120 8.120 7.960 8.020 15,871 -0.10(-1.23%)
Nov 23, 2012 8.080 8.140 8.060 8.120 8,087 +0.21(+2.65%)
Nov 21, 2012 7.930 8.000 7.880 7.910 7,655 -0.04(-0.50%)
Nov 20, 2012 7.940 8.020 7.920 7.950 23,277 +0.02(+0.25%)
Nov 19, 2012 7.610 7.940 7.610 7.930 39,643 +0.36(+4.76%)
Nov 16, 2012 7.510 7.610 7.420 7.570 30,998 +0.05(+0.66%)
Nov 15, 2012 7.750 7.793 7.520 7.520 21,630 -0.21(-2.72%)
Nov 14, 2012 7.620 8.210 7.620 7.730 53,056 +0.15(+1.98%)
Nov 13, 2012 7.830 7.830 7.550 7.580 32,771 -0.29(-3.68%)
Nov 12, 2012 8.090 8.090 7.850 7.870 19,308 -0.22(-2.72%)
Nov 09, 2012 8.060 8.250 8.040 8.090 60,037 +0.05(+0.62%)
Nov 08, 2012 8.300 8.310 8.030 8.040 54,226 -0.24(-2.90%)
Nov 07, 2012 8.230 8.290 8.090 8.280 86,657 +0.02(+0.24%)
Nov 06, 2012 8.260 8.301 8.190 8.260 52,522 -0.01(-0.12%)
Nov 05, 2012 8.340 8.340 8.160 8.270 43,037 -0.06(-0.72%)
Nov 02, 2012 7.970 8.400 7.970 8.330 113,123 +0.30(+3.74%)
Nov 01, 2012 8.090 8.150 8.020 8.030 35,791 -0.04(-0.50%)
Oct 31, 2012 7.880 8.150 7.880 8.070 33,743 +0.17(+2.15%)
Oct 26, 2012 7.870 7.900 7.900 7.900 27,800 +0.06(+0.77%)
Oct 25, 2012 8.060 8.070 7.840 7.840 24,483 -0.20(-2.49%)
Oct 24, 2012 7.900 8.080 7.900 8.040 30,733 +0.10(+1.26%)
Oct 23, 2012 7.890 7.950 7.890 7.940 26,760 +0.03(+0.38%)
Oct 19, 2012 7.960 7.960 7.810 7.910 27,003 -0.02(-0.27%)
Oct 18, 2012 8.000 8.050 7.925 7.931 27,769 -0.12(-1.47%)
Oct 17, 2012 8.030 8.080 7.930 8.050 19,870 +0.05(+0.63%)
Oct 16, 2012 7.920 8.100 7.780 8.000 77,382 +0.08(+1.01%)
Oct 15, 2012 7.880 7.930 7.730 7.920 32,382 +0.03(+0.38%)
Oct 12, 2012 7.860 7.940 7.850 7.890 33,983 +0.04(+0.51%)
Oct 11, 2012 7.780 7.980 7.780 7.850 57,924 +0.08(+1.03%)
Oct 10, 2012 7.840 7.860 7.760 7.770 35,464 -0.09(-1.15%)
Oct 09, 2012 7.880 7.960 7.850 7.860 28,778 -0.05(-0.63%)
Oct 08, 2012 7.900 8.038 7.900 7.910 19,513 -0.07(-0.88%)
Oct 05, 2012 7.950 8.160 7.950 7.980 32,379 +0.07(+0.88%)
Oct 04, 2012 8.030 8.030 7.890 7.910 34,544 -0.07(-0.88%)
Oct 03, 2012 8.190 8.190 7.930 7.980 29,444 -0.17(-2.09%)
Oct 02, 2012 7.930 8.190 7.930 8.150 61,166 +0.22(+2.77%)
Oct 01, 2012 7.840 7.950 7.840 7.930 40,071 +0.15(+1.93%)
Sep 28, 2012 7.720 7.840 7.690 7.780 23,795 -0.01(-0.13%)
Sep 27, 2012 7.730 7.825 7.730 7.790 42,362 +0.03(+0.39%)
Sep 26, 2012 7.750 7.840 7.670 7.760 44,233 +0.02(+0.26%)
Sep 25, 2012 7.890 7.940 7.680 7.740 45,413 -0.11(-1.40%)
Sep 24, 2012 8.100 8.180 7.810 7.850 99,513 -0.33(-4.03%)
Sep 21, 2012 8.280 8.350 8.170 8.180 56,937 -0.10(-1.21%)
Sep 20, 2012 8.030 8.380 8.020 8.280 28,657 +0.00(+0.00%)
Sep 19, 2012 8.320 8.390 8.230 8.280 64,952 -0.01(-0.12%)
Sep 18, 2012 8.350 8.390 8.230 8.290 60,596 -0.07(-0.84%)
Sep 17, 2012 8.310 8.440 8.310 8.360 64,371 -0.03(-0.36%)
Sep 14, 2012 8.670 8.750 8.370 8.390 106,735 -0.28(-3.23%)
Sep 13, 2012 8.580 8.750 8.540 8.670 35,220 +0.05(+0.58%)
Sep 12, 2012 8.410 8.640 8.370 8.620 34,785 +0.20(+2.38%)
Sep 11, 2012 8.480 8.730 8.310 8.420 109,830 -0.02(-0.18%)
Sep 10, 2012 8.640 8.690 8.430 8.435 46,969 -0.24(-2.82%)
Sep 07, 2012 8.400 8.720 8.350 8.680 41,263 +0.30(+3.58%)
Sep 06, 2012 8.470 8.540 8.300 8.380 125,437 -0.03(-0.36%)
Sep 05, 2012 8.350 8.550 8.320 8.410 118,332 +0.01(+0.12%)
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.