Sierra Wireless IN (NQ: SWIR )

17.45 USD -0.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.05 12.49 12.00 12.40 584,115 +0.24(+1.97%)
Jul 30, 2008 12.50 12.55 12.02 12.16 847,749 -0.32(-2.56%)
Jul 29, 2008 12.48 13.02 12.34 12.48 1,393,023 -0.43(-3.33%)
Jul 28, 2008 13.63 13.63 12.58 12.91 1,653,189 -0.89(-6.45%)
Jul 25, 2008 13.10 13.98 13.03 13.80 2,286,130 +0.55(+4.15%)
Jul 24, 2008 12.58 13.36 12.50 13.25 6,335,144 -2.82(-17.55%)
Jul 23, 2008 15.28 16.24 15.11 16.07 2,138,017 +0.81(+5.31%)
Jul 22, 2008 14.95 15.30 14.90 15.26 927,873 +0.11(+0.73%)
Jul 21, 2008 15.20 15.36 15.01 15.15 414,558 +0.03(+0.20%)
Jul 18, 2008 15.06 15.27 15.00 15.12 629,251 -0.12(-0.79%)
Jul 17, 2008 14.70 15.29 14.70 15.24 410,479 +0.55(+3.74%)
Jul 16, 2008 14.25 14.83 14.14 14.69 461,163 +0.43(+3.02%)
Jul 15, 2008 14.33 14.43 13.86 14.26 757,100 -0.21(-1.45%)
Jul 14, 2008 14.49 14.65 14.23 14.47 177,922 +0.12(+0.84%)
Jul 11, 2008 14.19 14.62 14.00 14.35 374,527 +0.04(+0.28%)
Jul 10, 2008 14.29 14.55 14.18 14.31 634,384 +0.00(+0.00%)
Jul 09, 2008 14.51 14.89 14.26 14.31 533,676 +0.06(+0.42%)
Jul 08, 2008 13.79 14.34 13.65 14.25 603,757 +0.37(+2.67%)
Jul 07, 2008 14.08 14.57 13.64 13.88 666,874 -0.04(-0.29%)
Jul 04, 2008 13.84 14.12 13.81 13.92 159,582 +0.00(+0.00%)
Jul 03, 2008 13.84 14.12 13.81 13.92 159,582 +0.12(+0.87%)
Jul 02, 2008 13.96 14.44 13.79 13.80 496,397 -0.05(-0.36%)
Jul 01, 2008 14.52 14.75 13.71 13.85 783,620 -0.75(-5.14%)
Jun 30, 2008 14.85 15.05 14.60 14.60 441,705 -0.25(-1.68%)
Jun 27, 2008 14.73 15.21 14.73 14.85 613,546 +0.03(+0.20%)
Jun 26, 2008 15.84 16.02 14.66 14.82 753,575 -1.22(-7.61%)
Jun 25, 2008 15.71 16.15 15.71 16.04 428,507 +0.33(+2.10%)
Jun 24, 2008 15.69 15.97 15.62 15.71 463,639 -0.14(-0.88%)
Jun 23, 2008 15.50 16.10 15.48 15.85 635,097 +0.39(+2.52%)
Jun 20, 2008 15.70 15.73 15.45 15.46 641,277 -0.38(-2.40%)
Jun 19, 2008 15.77 15.95 15.60 15.84 286,657 +0.01(+0.06%)
Jun 18, 2008 16.25 16.25 15.77 15.83 357,425 -0.40(-2.46%)
Jun 17, 2008 16.20 16.34 16.01 16.23 203,877 +0.23(+1.44%)
Jun 16, 2008 16.04 16.11 15.77 16.00 390,085 +0.17(+1.07%)
Jun 13, 2008 15.76 15.94 15.58 15.83 257,162 +0.13(+0.83%)
Jun 12, 2008 15.65 15.77 15.55 15.70 339,758 +0.16(+1.03%)
Jun 11, 2008 15.72 15.81 15.46 15.54 432,408 -0.12(-0.77%)
Jun 10, 2008 15.80 16.12 15.64 15.66 412,385 -0.44(-2.73%)
Jun 09, 2008 16.09 16.28 15.99 16.10 579,944 +0.02(+0.12%)
Jun 06, 2008 16.82 16.82 15.98 16.08 640,575 -0.73(-4.34%)
Jun 05, 2008 16.80 16.93 16.75 16.81 360,215 +0.02(+0.12%)
Jun 04, 2008 16.82 17.13 16.75 16.79 291,899 -0.14(-0.83%)
Jun 03, 2008 16.93 17.21 16.61 16.93 681,934 +0.02(+0.12%)
Jun 02, 2008 17.14 17.39 16.77 16.91 241,481 -0.22(-1.28%)
May 30, 2008 17.53 17.69 17.09 17.13 700,634 -0.39(-2.23%)
May 29, 2008 16.79 17.85 16.79 17.52 592,830 +0.73(+4.35%)
May 28, 2008 16.70 16.85 16.62 16.79 350,264 +0.12(+0.72%)
May 27, 2008 16.72 16.90 16.45 16.67 711,510 +0.12(+0.73%)
May 26, 2008 16.80 16.88 16.38 16.55 389,242 +0.00(+0.00%)
May 23, 2008 16.80 16.88 16.38 16.55 389,242 -0.25(-1.49%)
May 22, 2008 16.85 17.29 16.75 16.80 726,902 +0.20(+1.20%)
May 21, 2008 17.56 17.56 16.49 16.60 641,957 -0.65(-3.77%)
May 20, 2008 17.25 17.58 17.10 17.25 495,434 -0.08(-0.46%)
May 19, 2008 17.61 17.89 17.32 17.33 510,941 -0.30(-1.70%)
May 16, 2008 17.75 17.85 17.44 17.63 470,551 +0.02(+0.11%)
May 15, 2008 17.37 17.75 17.29 17.61 650,917 +0.02(+0.11%)
May 14, 2008 17.98 17.98 17.13 17.59 777,028 -0.22(-1.24%)
May 13, 2008 18.03 18.03 17.60 17.81 456,351 -0.26(-1.44%)
May 12, 2008 18.00 18.13 17.60 18.07 346,596 +0.34(+1.92%)
May 09, 2008 17.90 18.37 17.69 17.73 507,464 -0.37(-2.05%)
May 08, 2008 17.90 18.20 17.87 18.10 254,174 +0.21(+1.18%)
May 07, 2008 17.75 18.44 17.70 17.89 551,049 +0.16(+0.90%)
May 06, 2008 17.59 17.90 17.38 17.73 1,392,564 -0.62(-3.38%)
May 05, 2008 19.07 19.08 18.34 18.35 608,306 -0.53(-2.81%)
May 02, 2008 19.30 19.31 18.76 18.88 560,555 -0.27(-1.41%)
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.