Sierra Wireless IN (NQ: SWIR )

15.73 USD -0.18 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.500 7.630 7.450 7.500 355,621 -0.04(-0.53%)
Jul 28, 2005 7.860 7.980 7.520 7.540 618,551 -0.34(-4.31%)
Jul 27, 2005 7.930 7.960 7.860 7.880 249,113 -0.07(-0.88%)
Jul 26, 2005 8.090 8.140 7.880 7.950 345,991 -0.17(-2.09%)
Jul 25, 2005 7.840 8.250 7.840 8.120 481,134 +0.19(+2.40%)
Jul 22, 2005 7.960 8.030 7.790 7.930 485,665 -0.04(-0.50%)
Jul 21, 2005 8.160 8.350 7.900 7.970 3,284,423 +0.85(+11.94%)
Jul 20, 2005 7.380 7.400 7.080 7.120 901,639 -0.23(-3.13%)
Jul 19, 2005 7.390 7.450 7.300 7.350 397,080 +0.05(+0.68%)
Jul 18, 2005 7.550 7.630 7.280 7.300 551,590 -0.29(-3.82%)
Jul 15, 2005 8.010 8.010 7.510 7.590 498,413 +0.02(+0.26%)
Jul 14, 2005 7.370 7.630 7.310 7.570 541,796 +0.26(+3.56%)
Jul 13, 2005 7.680 7.680 7.310 7.310 556,676 -0.35(-4.57%)
Jul 12, 2005 7.680 7.870 7.610 7.660 331,810 +0.04(+0.52%)
Jul 11, 2005 7.320 7.660 7.320 7.620 339,322 +0.27(+3.67%)
Jul 08, 2005 7.260 7.370 7.210 7.350 209,128 +0.11(+1.52%)
Jul 07, 2005 7.280 7.280 7.170 7.240 140,191 -0.04(-0.55%)
Jul 06, 2005 7.310 7.400 7.220 7.280 124,745 -0.08(-1.09%)
Jul 05, 2005 7.380 7.380 7.200 7.360 188,300 -0.02(-0.27%)
Jul 01, 2005 7.300 7.510 7.250 7.380 184,100 +0.05(+0.68%)
Jun 30, 2005 7.500 7.560 7.310 7.330 236,837 -0.12(-1.61%)
Jun 29, 2005 7.800 7.800 7.420 7.450 247,889 -0.16(-2.10%)
Jun 28, 2005 7.420 7.710 7.400 7.610 253,338 +0.17(+2.28%)
Jun 27, 2005 7.650 7.740 7.370 7.440 314,675 -0.32(-4.12%)
Jun 24, 2005 8.020 8.100 7.620 7.760 940,907 -0.47(-5.71%)
Jun 23, 2005 8.350 8.464 8.230 8.230 249,375 -0.07(-0.84%)
Jun 22, 2005 8.380 8.590 8.240 8.300 402,998 -0.10(-1.19%)
Jun 21, 2005 8.220 8.470 8.220 8.400 264,318 +0.17(+2.07%)
Jun 20, 2005 8.190 8.340 8.170 8.230 401,523 +0.01(+0.12%)
Jun 17, 2005 8.560 8.560 8.220 8.220 497,750 -0.34(-3.97%)
Jun 16, 2005 8.710 8.770 8.480 8.560 463,568 -0.12(-1.38%)
Jun 15, 2005 8.830 8.900 8.550 8.680 367,975 -0.13(-1.48%)
Jun 14, 2005 9.010 9.010 8.720 8.810 305,492 -0.16(-1.78%)
Jun 13, 2005 8.840 9.080 8.550 8.970 445,827 +0.31(+3.58%)
Jun 10, 2005 8.790 9.000 8.540 8.660 681,755 -0.10(-1.14%)
Jun 09, 2005 9.400 9.450 8.640 8.760 2,334,496 -0.64(-6.81%)
Jun 08, 2005 8.740 9.600 8.410 9.400 4,392,038 +1.38(+17.21%)
Jun 07, 2005 8.090 8.300 8.010 8.020 325,741 -0.08(-0.99%)
Jun 06, 2005 8.330 8.350 8.040 8.100 276,564 -0.24(-2.88%)
Jun 03, 2005 8.690 8.690 8.300 8.340 276,107 -0.34(-3.92%)
Jun 02, 2005 8.700 8.800 8.431 8.680 290,901 +0.06(+0.69%)
Jun 01, 2005 8.900 9.010 8.490 8.620 471,343 -0.28(-3.14%)
May 31, 2005 9.260 9.260 8.860 8.900 227,303 -0.09(-1.00%)
May 27, 2005 8.880 9.020 8.760 8.990 437,152 +0.26(+2.98%)
May 26, 2005 8.980 9.180 8.680 8.730 622,313 -0.25(-2.78%)
May 25, 2005 8.730 9.290 8.650 8.980 1,138,552 +0.18(+2.05%)
May 24, 2005 8.050 8.920 7.880 8.800 888,900 +0.83(+10.41%)
May 23, 2005 8.080 8.200 7.880 7.970 203,850 +0.06(+0.76%)
May 20, 2005 7.910 8.110 7.850 7.910 214,110 -0.12(-1.49%)
May 19, 2005 7.810 8.090 7.760 8.030 317,882 +0.23(+2.95%)
May 18, 2005 8.060 8.200 7.800 7.800 307,300 -0.27(-3.35%)
May 17, 2005 8.150 8.150 7.820 8.070 341,866 +0.03(+0.37%)
May 16, 2005 7.600 8.110 7.490 8.040 838,722 +0.43(+5.65%)
May 13, 2005 7.350 7.940 7.170 7.610 746,364 +0.36(+4.97%)
May 12, 2005 7.260 7.320 7.030 7.250 450,188 -0.06(-0.82%)
May 11, 2005 6.760 7.360 6.760 7.310 700,570 +0.62(+9.27%)
May 10, 2005 6.930 6.930 6.620 6.690 578,638 -0.21(-3.04%)
May 09, 2005 7.070 7.100 6.880 6.900 587,598 -0.05(-0.72%)
May 06, 2005 6.940 7.200 6.910 6.950 513,563 +0.06(+0.87%)
May 05, 2005 6.740 6.920 6.680 6.890 575,903 +0.26(+3.92%)
May 04, 2005 6.530 6.720 6.520 6.630 555,635 +0.09(+1.38%)
May 03, 2005 6.440 6.600 6.370 6.540 852,371 +0.03(+0.46%)
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.