Sierra Wireless IN (NQ: SWIR )

30.70 +0.07 (+0.23%)
Streaming Delayed Price Updated: 1:58 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.140 3.550 3.140 3.370 22,400 +0.16(+4.98%)
Jun 27, 2002 3.110 3.300 3.090 3.210 18,700 +0.19(+6.29%)
Jun 26, 2002 3.010 3.250 2.900 3.020 18,800 -0.11(-3.51%)
Jun 25, 2002 3.900 3.940 2.900 3.130 111,100 -0.87(-21.75%)
Jun 21, 2002 3.900 4.090 3.850 4.000 47,600 +0.06(+1.52%)
Jun 20, 2002 4.010 4.130 3.920 3.940 37,900 -0.16(-3.90%)
Jun 19, 2002 4.300 4.380 4.100 4.100 10,700 -0.19(-4.43%)
Jun 18, 2002 4.370 4.480 4.290 4.290 3,300 -0.04(-0.92%)
Jun 17, 2002 4.160 4.490 4.100 4.330 10,400 +0.13(+3.07%)
Jun 14, 2002 4.490 4.490 4.000 4.201 32,000 -0.29(-6.44%)
Jun 12, 2002 4.600 4.610 4.451 4.490 29,300 -0.20(-4.26%)
Jun 11, 2002 4.830 4.950 4.620 4.690 42,000 +0.19(+4.22%)
Jun 10, 2002 4.570 4.820 4.500 4.500 48,600 -0.07(-1.53%)
Jun 07, 2002 4.510 4.690 4.300 4.570 17,100 +0.02(+0.44%)
Jun 06, 2002 4.370 4.830 4.100 4.550 151,200 +0.27(+6.31%)
Jun 05, 2002 4.600 4.820 3.880 4.280 448,700 -3.53(-45.20%)
May 28, 2002 8.010 8.010 7.800 7.810 6,100 -0.38(-4.64%)
May 27, 2002 8.100 8.190 8.010 8.190 16,800 +0.00(+0.00%)
May 24, 2002 8.100 8.190 8.010 8.190 16,800 -0.14(-1.68%)
May 23, 2002 7.840 8.350 7.840 8.330 23,200 +0.13(+1.59%)
May 22, 2002 7.950 8.400 7.880 8.200 33,700 +0.05(+0.61%)
May 21, 2002 8.510 8.950 7.970 8.150 47,000 -0.56(-6.43%)
May 20, 2002 8.690 9.000 8.650 8.710 6,000 +0.07(+0.81%)
May 17, 2002 8.400 8.780 8.400 8.640 72,200 +0.36(+4.35%)
May 16, 2002 8.150 8.280 8.150 8.280 75,000 +0.28(+3.50%)
May 15, 2002 8.050 8.140 7.910 8.000 7,000 -0.16(-1.96%)
May 14, 2002 8.000 8.270 8.000 8.160 16,500 +0.21(+2.64%)
May 13, 2002 8.240 8.240 7.820 7.950 9,100 -0.14(-1.74%)
May 10, 2002 8.250 8.250 7.890 8.091 16,000 -0.10(-1.21%)
May 09, 2002 8.001 8.300 8.001 8.190 7,700 -0.08(-0.97%)
May 08, 2002 8.450 8.730 8.230 8.270 55,600 +0.22(+2.73%)
May 07, 2002 8.315 9.050 7.890 8.050 31,500 -0.57(-6.61%)
May 06, 2002 8.620 8.980 8.420 8.620 32,100 -0.15(-1.71%)
May 03, 2002 8.770 8.950 8.600 8.770 12,900 +0.07(+0.80%)
May 02, 2002 9.049 9.049 8.700 8.700 7,500 -0.28(-3.12%)
May 01, 2002 9.000 9.500 8.760 8.980 59,100 -0.01(-0.11%)
Apr 30, 2002 8.900 9.460 8.900 8.990 25,600 -0.01(-0.11%)
Apr 29, 2002 9.370 9.390 8.740 9.000 23,000 -0.44(-4.66%)
Apr 26, 2002 9.750 9.750 9.320 9.440 7,400 -0.24(-2.48%)
Apr 25, 2002 9.570 9.900 9.430 9.680 39,900 +0.11(+1.15%)
Apr 24, 2002 9.660 9.870 9.570 9.570 8,700 -0.09(-0.93%)
Apr 23, 2002 10.05 10.05 9.660 9.660 24,400 -0.39(-3.88%)
Apr 22, 2002 10.25 10.26 9.841 10.05 46,100 -0.38(-3.64%)
Apr 19, 2002 10.52 10.65 10.35 10.43 64,400 +0.03(+0.29%)
Apr 18, 2002 10.24 10.57 10.15 10.40 75,400 +0.25(+2.46%)
Apr 17, 2002 10.06 10.65 10.00 10.15 155,400 +0.26(+2.63%)
Apr 16, 2002 10.39 10.45 9.561 9.890 173,700 -0.30(-2.94%)
Apr 15, 2002 10.46 10.69 10.15 10.19 60,000 -0.34(-3.19%)
Apr 12, 2002 10.21 10.61 10.00 10.53 43,700 +0.42(+4.21%)
Apr 11, 2002 10.09 10.28 9.850 10.10 67,900 +0.20(+2.02%)
Apr 10, 2002 9.400 10.09 9.300 9.901 96,900 +0.57(+6.12%)
Apr 09, 2002 9.370 9.430 9.140 9.330 99,100 +0.19(+2.08%)
Apr 08, 2002 9.600 9.600 8.960 9.140 81,400 -0.41(-4.28%)
Apr 05, 2002 10.11 10.11 9.350 9.549 297,000 +0.28(+3.01%)
Apr 04, 2002 8.710 9.300 8.500 9.270 91,200 +0.54(+6.19%)
Apr 03, 2002 9.320 9.320 8.730 8.730 47,500 -0.51(-5.52%)
Apr 02, 2002 9.653 9.653 9.060 9.240 38,100 -0.49(-5.04%)
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.