Sierra Wireless IN (NQ: SWIR )

29.30 +0.25 (+0.86%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.01 11.18 10.93 11.06 185,237 +0.07(+0.64%)
Oct 30, 2019 11.10 11.12 10.91 10.99 166,294 -0.15(-1.35%)
Oct 29, 2019 11.07 11.16 11.03 11.14 123,402 +0.07(+0.63%)
Oct 28, 2019 11.06 11.22 10.96 11.07 160,970 +0.08(+0.73%)
Oct 25, 2019 10.84 11.09 10.80 10.99 146,000 +0.11(+1.01%)
Oct 24, 2019 10.92 11.03 10.81 10.88 173,582 -0.11(-1.00%)
Oct 23, 2019 11.05 11.05 10.91 10.99 82,423 -0.08(-0.72%)
Oct 22, 2019 11.05 11.11 10.94 11.07 128,085 +0.03(+0.27%)
Oct 21, 2019 11.10 11.26 10.95 11.04 154,143 -0.09(-0.76%)
Oct 18, 2019 11.26 11.35 11.03 11.12 150,300 -0.12(-1.02%)
Oct 17, 2019 10.78 11.25 10.71 11.24 498,758 +0.59(+5.54%)
Oct 16, 2019 10.56 10.75 10.52 10.65 126,241 +0.04(+0.38%)
Oct 15, 2019 10.62 10.73 10.58 10.61 70,377 +0.03(+0.28%)
Oct 14, 2019 10.65 10.70 10.52 10.58 61,339 -0.10(-0.94%)
Oct 11, 2019 10.67 10.90 10.62 10.68 130,600 +0.10(+0.95%)
Oct 10, 2019 10.48 10.62 10.42 10.58 100,704 +0.09(+0.81%)
Oct 09, 2019 10.37 10.57 10.37 10.49 119,274 +0.16(+1.60%)
Oct 08, 2019 10.39 10.47 10.31 10.33 135,521 -0.15(-1.43%)
Oct 07, 2019 10.52 10.59 10.41 10.48 91,394 -0.04(-0.38%)
Oct 04, 2019 10.31 10.52 10.31 10.52 89,900 +0.22(+2.14%)
Oct 03, 2019 10.19 10.39 10.11 10.30 158,880 +0.07(+0.68%)
Oct 02, 2019 10.28 10.33 10.05 10.23 184,226 -0.13(-1.25%)
Oct 01, 2019 10.74 10.79 10.34 10.36 141,405 -0.34(-3.18%)
Sep 30, 2019 10.78 10.86 10.66 10.70 131,956 -0.05(-0.47%)
Sep 27, 2019 10.90 10.97 10.71 10.75 77,500 -0.10(-0.92%)
Sep 26, 2019 11.03 11.05 10.72 10.85 84,083 -0.19(-1.72%)
Sep 25, 2019 10.90 11.06 10.80 11.04 84,375 +0.15(+1.38%)
Sep 24, 2019 11.16 11.25 10.73 10.89 191,988 -0.24(-2.16%)
Sep 23, 2019 11.16 11.27 10.93 11.13 131,321 -0.13(-1.15%)
Sep 20, 2019 11.32 11.38 10.96 11.26 235,400 -0.06(-0.53%)
Sep 19, 2019 11.15 11.53 11.11 11.32 161,485 +0.21(+1.89%)
Sep 18, 2019 11.20 11.27 10.90 11.11 186,669 -0.09(-0.80%)
Sep 17, 2019 11.37 11.37 11.10 11.20 110,759 -0.22(-1.93%)
Sep 16, 2019 11.25 11.50 11.13 11.42 191,901 +0.13(+1.15%)
Sep 13, 2019 11.48 11.55 11.28 11.29 116,900 -0.14(-1.22%)
Sep 12, 2019 11.51 11.56 11.36 11.43 115,830 -0.11(-0.95%)
Sep 11, 2019 11.31 11.57 11.21 11.54 132,622 +0.23(+2.03%)
Sep 10, 2019 10.76 11.39 10.76 11.31 298,401 +0.53(+4.92%)
Sep 09, 2019 10.71 10.86 10.65 10.78 157,711 +0.08(+0.75%)
Sep 06, 2019 10.84 10.90 10.70 10.70 92,900 -0.07(-0.65%)
Sep 05, 2019 10.66 10.89 10.66 10.77 126,994 +0.25(+2.38%)
Sep 04, 2019 10.89 11.00 10.50 10.52 199,132 -0.30(-2.77%)
Sep 03, 2019 10.74 10.88 10.65 10.82 174,221 +0.02(+0.19%)
Aug 30, 2019 10.72 10.82 10.59 10.80 184,200 +0.11(+1.03%)
Aug 29, 2019 10.18 10.72 10.15 10.69 280,398 +0.61(+6.05%)
Aug 28, 2019 10.24 10.34 10.07 10.08 272,279 -0.17(-1.66%)
Aug 27, 2019 10.50 10.54 10.04 10.25 385,776 -0.27(-2.57%)
Aug 26, 2019 10.75 10.78 10.46 10.52 199,324 -0.19(-1.77%)
Aug 23, 2019 11.00 11.23 10.69 10.71 224,100 -0.50(-4.46%)
Aug 22, 2019 11.48 11.62 11.19 11.21 269,620 -0.21(-1.84%)
Aug 21, 2019 11.27 11.50 11.21 11.42 167,305 +0.21(+1.87%)
Aug 20, 2019 11.26 11.37 11.19 11.21 128,754 -0.08(-0.71%)
Aug 19, 2019 11.00 11.39 10.94 11.29 163,344 +0.42(+3.86%)
Aug 16, 2019 10.65 11.00 10.65 10.87 186,500 +0.27(+2.55%)
Aug 15, 2019 10.91 10.97 10.36 10.60 334,908 -0.31(-2.84%)
Aug 14, 2019 11.48 11.48 10.89 10.91 332,686 -0.63(-5.46%)
Aug 13, 2019 11.50 11.74 11.48 11.54 129,737 -0.07(-0.60%)
Aug 12, 2019 11.75 11.76 11.55 11.61 163,952 -0.19(-1.61%)
Aug 09, 2019 11.86 11.93 11.78 11.80 117,300 -0.12(-1.01%)
Aug 08, 2019 11.73 11.96 11.73 11.92 139,889 +0.22(+1.88%)
Aug 07, 2019 11.62 11.74 11.51 11.70 143,736 +0.02(+0.17%)
Aug 06, 2019 11.67 11.90 11.62 11.68 193,087 +0.04(+0.34%)
Aug 05, 2019 11.87 11.93 11.52 11.64 174,092 -0.43(-3.56%)
Aug 02, 2019 11.80 12.10 11.73 12.07 220,100 +0.13(+1.09%)
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.