Sierra Wireless IN (NQ: SWIR )

30.79 +0.19 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.34 15.65 15.26 15.38 349,000 -0.27(-1.73%)
Dec 30, 2003 15.48 15.65 15.35 15.65 380,076 +0.11(+0.71%)
Dec 29, 2003 15.64 15.78 15.36 15.54 579,055 -0.29(-1.83%)
Dec 26, 2003 15.61 15.84 15.55 15.83 161,312 +0.23(+1.47%)
Dec 24, 2003 16.25 16.30 15.54 15.60 458,840 -0.67(-4.12%)
Dec 23, 2003 15.92 16.48 15.92 16.27 404,313 +0.35(+2.20%)
Dec 22, 2003 15.66 16.05 15.66 15.92 235,008 +0.21(+1.34%)
Dec 19, 2003 16.05 16.26 15.66 15.71 345,818 -0.29(-1.81%)
Dec 18, 2003 15.65 16.08 15.48 16.00 615,383 +0.42(+2.70%)
Dec 17, 2003 15.18 15.85 15.05 15.58 348,381 +0.29(+1.90%)
Dec 16, 2003 15.07 15.41 14.86 15.29 467,812 -0.09(-0.59%)
Dec 15, 2003 16.10 16.20 15.12 15.38 628,370 -0.12(-0.77%)
Dec 12, 2003 16.46 16.48 15.43 15.50 518,740 -0.54(-3.37%)
Dec 11, 2003 15.38 16.05 15.45 16.04 404,670 +0.66(+4.29%)
Dec 10, 2003 15.01 15.86 14.86 15.38 1,099,248 +0.58(+3.92%)
Dec 09, 2003 15.00 15.50 14.75 14.80 519,921 -0.08(-0.54%)
Dec 08, 2003 15.45 15.75 14.24 14.88 1,478,263 -0.69(-4.43%)
Dec 05, 2003 16.07 16.07 15.28 15.57 1,228,728 -0.50(-3.11%)
Dec 04, 2003 17.50 17.74 15.70 16.07 1,360,301 -1.17(-6.79%)
Dec 03, 2003 18.67 18.92 16.92 17.24 1,126,141 -1.28(-6.91%)
Dec 02, 2003 18.65 19.02 18.50 18.52 678,733 +0.05(+0.27%)
Dec 01, 2003 18.67 18.92 18.25 18.47 835,960 +0.31(+1.71%)
Nov 28, 2003 17.30 18.40 17.11 18.16 763,402 +0.63(+3.59%)
Nov 26, 2003 18.36 18.85 16.91 17.53 3,199,804 -0.88(-4.78%)
Nov 25, 2003 20.62 20.62 18.38 18.41 2,375,415 -2.03(-9.94%)
Nov 24, 2003 20.99 21.00 20.27 20.44 557,767 +0.19(+0.94%)
Nov 21, 2003 20.37 20.90 19.99 20.25 937,883 -0.12(-0.59%)
Nov 20, 2003 19.76 21.36 19.76 20.37 1,849,071 +0.58(+2.93%)
Nov 19, 2003 20.59 20.81 19.75 19.79 1,024,027 -0.61(-2.98%)
Nov 18, 2003 18.74 20.59 18.71 20.40 3,071,011 +1.66(+8.85%)
Nov 17, 2003 18.50 18.76 17.10 18.74 1,336,530 -0.01(-0.05%)
Nov 14, 2003 18.39 19.23 18.20 18.75 940,942 +0.36(+1.96%)
Nov 13, 2003 18.40 19.44 18.00 18.39 2,114,200 +0.14(+0.77%)
Nov 12, 2003 16.60 18.47 16.47 18.25 1,910,598 +1.64(+9.87%)
Nov 11, 2003 16.35 16.95 16.15 16.61 2,137,860 +0.06(+0.36%)
Nov 10, 2003 16.95 17.12 16.29 16.55 708,797 -0.45(-2.65%)
Nov 07, 2003 17.00 17.75 16.91 17.00 545,293 +0.11(+0.65%)
Nov 06, 2003 15.84 16.99 15.84 16.89 736,562 +0.96(+5.99%)
Nov 05, 2003 15.74 16.04 15.17 15.94 473,130 -0.19(-1.15%)
Nov 04, 2003 17.00 17.95 15.74 16.12 1,371,707 -1.16(-6.71%)
Nov 03, 2003 16.92 17.30 16.84 17.28 571,216 +0.52(+3.10%)
Oct 31, 2003 16.56 16.92 16.35 16.76 242,001 +0.01(+0.06%)
Oct 30, 2003 16.43 17.00 16.51 16.75 387,786 +0.32(+1.95%)
Oct 29, 2003 16.54 17.05 16.16 16.43 357,032 -0.44(-2.61%)
Oct 28, 2003 16.75 17.45 16.50 16.87 651,387 +0.49(+2.99%)
Oct 27, 2003 14.55 16.38 14.20 16.38 677,400 +1.79(+12.28%)
Oct 24, 2003 14.54 14.75 14.10 14.59 536,200 -0.20(-1.37%)
Oct 23, 2003 14.75 16.07 14.15 14.79 1,480,800 -2.08(-12.33%)
Oct 22, 2003 17.76 18.04 16.37 16.87 838,200 -1.07(-5.96%)
Oct 21, 2003 18.19 18.49 17.73 17.94 369,173 -0.35(-1.91%)
Oct 20, 2003 18.70 18.70 17.71 18.29 473,000 -0.42(-2.24%)
Oct 17, 2003 18.45 18.98 18.41 18.71 446,425 +0.14(+0.75%)
Oct 16, 2003 18.43 18.74 18.31 18.57 380,410 +0.14(+0.77%)
Oct 15, 2003 19.09 19.10 18.30 18.43 569,579 -0.42(-2.23%)
Oct 14, 2003 17.55 18.87 17.50 18.85 585,688 +0.90(+5.01%)
Oct 13, 2003 18.99 18.99 17.60 17.95 925,626 -0.95(-5.03%)
Oct 10, 2003 18.18 18.98 18.04 18.90 924,024 +0.92(+5.12%)
Oct 09, 2003 17.75 18.30 17.62 17.98 1,330,435 +0.86(+5.02%)
Oct 08, 2003 17.36 18.34 16.85 17.12 1,883,847 +0.54(+3.26%)
Oct 07, 2003 15.20 16.67 15.01 16.58 1,044,784 +1.43(+9.44%)
Oct 06, 2003 14.65 15.30 14.40 15.15 535,699 +0.76(+5.29%)
Oct 03, 2003 15.44 15.44 14.30 14.39 665,003 -0.41(-2.78%)
Oct 02, 2003 14.00 15.02 13.64 14.80 756,343 +1.08(+7.87%)
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.