Sierra Wireless IN (NQ: SWIR )

20.58 -0.44 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 27.20 28.50 27.18 27.39 887,600 +0.18(+0.66%)
Feb 26, 2004 26.04 27.24 25.60 27.21 590,200 +1.09(+4.17%)
Feb 25, 2004 25.13 26.15 25.13 26.12 524,900 +1.04(+4.15%)
Feb 24, 2004 25.60 25.94 24.34 25.08 1,012,400 -0.96(-3.69%)
Feb 23, 2004 26.72 27.50 25.70 26.04 719,300 -0.83(-3.09%)
Feb 20, 2004 27.85 27.93 26.02 26.87 938,200 -0.76(-2.75%)
Feb 19, 2004 28.08 28.65 27.62 27.63 814,200 -0.02(-0.07%)
Feb 18, 2004 29.51 29.70 27.41 27.65 1,145,900 -1.15(-3.99%)
Feb 17, 2004 26.25 28.83 26.23 28.80 2,555,700 +3.21(+12.54%)
Feb 13, 2004 25.60 26.69 25.30 25.59 731,700 -0.56(-2.14%)
Feb 12, 2004 27.04 27.10 26.13 26.15 701,000 -1.00(-3.68%)
Feb 11, 2004 27.28 27.87 26.67 27.15 1,187,500 -0.75(-2.69%)
Feb 10, 2004 27.85 27.91 27.34 27.90 370,300 -0.05(-0.18%)
Feb 09, 2004 28.93 28.96 27.82 27.95 474,700 -0.55(-1.93%)
Feb 06, 2004 26.85 28.64 26.65 28.50 1,170,700 +1.90(+7.14%)
Feb 05, 2004 25.74 26.65 25.74 26.60 474,700 +0.96(+3.74%)
Feb 04, 2004 26.04 26.58 25.64 25.64 571,000 -1.15(-4.30%)
Feb 03, 2004 28.14 28.45 26.55 26.79 961,200 -1.35(-4.79%)
Feb 02, 2004 27.14 28.34 27.07 28.14 1,440,200 +1.00(+3.68%)
Jan 30, 2004 25.47 27.55 24.45 27.14 1,481,600 +1.59(+6.22%)
Jan 29, 2004 25.35 27.19 25.00 25.55 4,145,000 +3.07(+13.66%)
Jan 28, 2004 23.13 23.39 22.13 22.48 764,500 -0.65(-2.81%)
Jan 27, 2004 23.83 23.97 22.88 23.13 312,800 -0.75(-3.14%)
Jan 26, 2004 23.05 23.90 22.90 23.88 744,900 +0.98(+4.28%)
Jan 23, 2004 22.18 23.05 21.93 22.90 894,200 +0.67(+3.01%)
Jan 22, 2004 22.50 23.39 21.93 22.23 677,500 -0.54(-2.37%)
Jan 21, 2004 24.17 24.35 22.46 22.77 1,100,100 -1.96(-7.91%)
Jan 20, 2004 25.00 25.15 23.60 24.73 993,400 +1.29(+5.48%)
Jan 16, 2004 21.93 23.49 21.67 23.44 1,216,400 +2.04(+9.53%)
Jan 15, 2004 21.50 21.57 20.55 21.40 415,922 -0.10(-0.47%)
Jan 14, 2004 21.46 21.79 20.14 21.50 866,497 +0.22(+1.03%)
Jan 13, 2004 22.71 22.85 20.89 21.28 1,623,032 -0.70(-3.18%)
Jan 12, 2004 21.95 22.35 21.06 21.98 940,069 +0.53(+2.47%)
Jan 09, 2004 19.99 21.73 19.90 21.45 1,346,369 +0.87(+4.23%)
Jan 08, 2004 21.10 21.90 20.41 20.58 3,602,215 +1.09(+5.59%)
Jan 07, 2004 17.70 19.62 17.66 19.49 2,183,281 +2.03(+11.63%)
Jan 06, 2004 16.47 17.90 16.25 17.46 843,900 +1.01(+6.14%)
Jan 05, 2004 15.65 16.60 15.58 16.45 682,900 +0.83(+5.31%)
Jan 02, 2004 15.36 15.72 15.36 15.62 248,500 +0.24(+1.56%)
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%)
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.