Sierra Wireless IN (NQ: SWIR )

30.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.85 15.20 14.35 14.60 429,479 -0.48(-3.18%)
Nov 27, 2020 14.45 15.50 14.35 15.08 812,200 +0.64(+4.43%)
Nov 25, 2020 12.00 14.80 12.00 14.44 2,801,700 +3.23(+28.81%)
Nov 24, 2020 11.21 11.40 11.15 11.21 126,334 -0.01(-0.09%)
Nov 23, 2020 11.45 11.45 11.19 11.22 164,366 -0.16(-1.41%)
Nov 20, 2020 11.14 11.67 11.08 11.38 175,000 +0.21(+1.88%)
Nov 19, 2020 11.00 11.20 10.96 11.17 122,365 +0.14(+1.27%)
Nov 18, 2020 10.83 11.19 10.60 11.03 192,895 +0.26(+2.41%)
Nov 17, 2020 10.90 11.07 10.75 10.77 272,298 -0.19(-1.73%)
Nov 16, 2020 11.30 11.42 10.89 10.96 247,779 -0.34(-3.01%)
Nov 13, 2020 10.88 11.71 10.87 11.30 361,400 +0.50(+4.63%)
Nov 12, 2020 11.47 11.66 10.76 10.80 333,459 -0.73(-6.33%)
Nov 11, 2020 11.00 11.55 11.00 11.53 171,096 +0.48(+4.34%)
Nov 10, 2020 11.29 11.41 10.97 11.05 136,525 -0.33(-2.90%)
Nov 09, 2020 11.10 11.55 11.06 11.38 327,574 +0.32(+2.89%)
Nov 06, 2020 11.09 11.20 11.03 11.06 143,300 -0.12(-1.07%)
Nov 05, 2020 10.48 11.37 10.45 11.18 376,928 +0.40(+3.71%)
Nov 04, 2020 11.11 11.60 10.73 10.78 599,004 -0.37(-3.32%)
Nov 03, 2020 11.29 11.58 11.06 11.15 93,167 -0.05(-0.45%)
Nov 02, 2020 11.17 11.39 11.05 11.20 98,966 +0.10(+0.90%)
Oct 30, 2020 11.05 11.20 10.88 11.10 94,800 -0.05(-0.45%)
Oct 29, 2020 10.90 11.22 10.74 11.15 107,266 +0.21(+1.92%)
Oct 28, 2020 11.01 11.24 10.69 10.94 140,146 -0.28(-2.50%)
Oct 27, 2020 11.21 11.30 10.98 11.22 144,849 -0.03(-0.27%)
Oct 26, 2020 11.40 11.40 11.01 11.25 100,027 -0.22(-1.92%)
Oct 23, 2020 11.56 11.56 11.40 11.47 84,400 -0.08(-0.69%)
Oct 22, 2020 11.72 11.80 11.50 11.55 99,500 -0.13(-1.11%)
Oct 21, 2020 11.83 11.90 11.50 11.68 105,515 -0.21(-1.77%)
Oct 20, 2020 12.02 12.09 11.81 11.89 182,650 +0.07(+0.59%)
Oct 19, 2020 11.55 12.08 11.53 11.82 155,575 +0.38(+3.32%)
Oct 16, 2020 11.37 11.59 11.35 11.44 74,600 -0.04(-0.35%)
Oct 15, 2020 11.54 11.59 11.30 11.48 105,566 -0.29(-2.46%)
Oct 14, 2020 12.00 12.15 11.56 11.77 225,380 +0.07(+0.60%)
Oct 13, 2020 11.67 11.96 11.50 11.70 191,002 +0.06(+0.52%)
Oct 12, 2020 11.70 11.74 11.45 11.64 68,730 -0.06(-0.51%)
Oct 09, 2020 11.85 11.99 11.55 11.70 121,800 -0.07(-0.59%)
Oct 08, 2020 11.45 11.85 11.35 11.77 123,748 +0.42(+3.70%)
Oct 07, 2020 11.10 11.39 11.10 11.35 109,677 +0.27(+2.44%)
Oct 06, 2020 11.08 11.26 11.04 11.08 121,380 +0.01(+0.09%)
Oct 05, 2020 10.80 11.07 10.80 11.07 91,092 +0.41(+3.85%)
Oct 02, 2020 10.94 10.94 10.56 10.66 198,300 -0.53(-4.74%)
Oct 01, 2020 11.22 11.34 11.06 11.19 212,509 +0.03(+0.27%)
Sep 30, 2020 10.75 11.25 10.75 11.16 284,708 +0.35(+3.24%)
Sep 29, 2020 10.53 10.87 10.52 10.81 185,423 +0.23(+2.17%)
Sep 28, 2020 9.950 10.58 9.900 10.58 159,649 +0.68(+6.87%)
Sep 25, 2020 10.00 10.09 9.780 9.900 302,200 -0.09(-0.90%)
Sep 24, 2020 10.18 10.26 9.990 9.990 172,854 -0.22(-2.15%)
Sep 23, 2020 10.63 10.68 10.20 10.21 308,620 -0.39(-3.68%)
Sep 22, 2020 10.36 10.61 10.36 10.60 161,120 +0.19(+1.83%)
Sep 21, 2020 10.40 10.57 10.22 10.41 224,768 -0.17(-1.61%)
Sep 18, 2020 10.24 10.64 10.22 10.58 181,200 +0.44(+4.34%)
Sep 17, 2020 10.08 10.28 9.860 10.14 158,721 -0.07(-0.69%)
Sep 16, 2020 10.49 10.51 10.16 10.21 244,633 -0.22(-2.11%)
Sep 15, 2020 10.66 10.80 10.43 10.43 132,072 -0.17(-1.60%)
Sep 14, 2020 10.68 10.78 10.53 10.60 132,566 +0.10(+0.95%)
Sep 11, 2020 10.54 10.62 10.28 10.50 156,600 +0.03(+0.29%)
Sep 10, 2020 11.08 11.15 10.39 10.47 184,960 -0.54(-4.90%)
Sep 09, 2020 10.99 11.10 10.81 11.01 137,661 +0.14(+1.29%)
Sep 08, 2020 11.44 11.49 10.82 10.87 284,172 -0.87(-7.41%)
Sep 04, 2020 11.60 11.82 11.25 11.74 349,300 +0.05(+0.43%)
Sep 03, 2020 12.34 12.34 11.53 11.69 319,305 -0.82(-6.55%)
Sep 02, 2020 12.41 12.59 12.18 12.51 136,110 -0.01(-0.08%)
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.