Sierra Wireless IN (NQ: SWIR )

30.58 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.320 5.730 5.270 5.640 538,459 +0.36(+6.82%)
Apr 29, 2009 5.250 5.320 5.150 5.280 231,551 +0.10(+1.93%)
Apr 28, 2009 5.320 5.360 5.070 5.180 361,081 -0.16(-3.00%)
Apr 27, 2009 5.520 5.590 5.230 5.340 394,963 -0.18(-3.26%)
Apr 24, 2009 5.500 5.610 5.420 5.520 279,731 +0.06(+1.10%)
Apr 23, 2009 5.570 5.650 5.350 5.460 339,879 +0.10(+1.87%)
Apr 22, 2009 5.230 5.560 5.140 5.360 639,637 +0.15(+2.88%)
Apr 21, 2009 4.810 5.310 4.600 5.210 500,712 +0.36(+7.42%)
Apr 20, 2009 5.570 5.570 4.850 4.850 860,076 -1.01(-17.24%)
Apr 17, 2009 5.410 6.050 5.300 5.860 939,933 +0.56(+10.57%)
Apr 16, 2009 4.990 5.350 4.950 5.300 685,941 +0.40(+8.16%)
Apr 15, 2009 4.820 4.930 4.760 4.900 182,746 +0.09(+1.87%)
Apr 14, 2009 4.710 4.840 4.710 4.810 241,644 +0.11(+2.34%)
Apr 13, 2009 4.790 4.790 4.530 4.700 205,166 -0.05(-1.05%)
Apr 09, 2009 4.340 4.760 4.240 4.750 644,344 +0.66(+16.00%)
Apr 08, 2009 4.200 4.300 4.050 4.095 445,419 -0.11(-2.62%)
Apr 07, 2009 4.310 4.590 4.170 4.205 315,309 -0.39(-8.44%)
Apr 06, 2009 4.380 4.630 4.328 4.592 479,307 +0.25(+5.82%)
Apr 03, 2009 4.000 4.350 3.960 4.340 440,650 +0.40(+10.04%)
Apr 02, 2009 3.720 4.010 3.720 3.944 424,162 +0.25(+6.88%)
Apr 01, 2009 3.650 3.710 3.460 3.690 202,077 +0.05(+1.37%)
Mar 31, 2009 3.660 3.780 3.620 3.640 170,334 +0.09(+2.54%)
Mar 30, 2009 3.820 3.830 3.470 3.550 215,100 -0.22(-5.84%)
Mar 26, 2009 3.650 3.780 3.600 3.770 718,092 +0.17(+4.72%)
Mar 25, 2009 3.290 3.640 3.220 3.600 792,243 +0.39(+12.15%)
Mar 24, 2009 2.960 3.300 2.950 3.210 558,639 +0.26(+8.81%)
Mar 23, 2009 2.960 3.070 2.920 2.950 330,336 +0.06(+2.08%)
Mar 20, 2009 3.080 3.080 2.860 2.890 236,139 -0.14(-4.62%)
Mar 19, 2009 3.060 3.070 2.990 3.030 244,415 +0.06(+2.02%)
Mar 18, 2009 2.900 2.980 2.780 2.970 257,090 +0.12(+4.21%)
Mar 17, 2009 2.850 2.920 2.780 2.850 271,771 -0.02(-0.70%)
Mar 16, 2009 2.780 2.930 2.640 2.870 383,220 +0.16(+5.90%)
Mar 13, 2009 2.970 2.970 2.650 2.710 571,850 -0.21(-7.19%)
Mar 12, 2009 2.990 2.991 2.910 2.920 255,318 -0.02(-0.51%)
Mar 11, 2009 3.110 3.250 2.900 2.935 302,614 -0.23(-7.12%)
Mar 10, 2009 3.280 3.330 3.120 3.160 409,616 -0.05(-1.56%)
Mar 09, 2009 3.420 3.440 3.210 3.210 225,583 -0.26(-7.49%)
Mar 06, 2009 3.680 3.780 3.360 3.470 312,346 -0.22(-5.96%)
Mar 05, 2009 3.750 3.750 3.650 3.690 76,212 -0.06(-1.60%)
Mar 04, 2009 3.750 3.820 3.700 3.750 178,268 +0.10(+2.74%)
Mar 02, 2009 3.880 3.900 3.640 3.650 173,161 -0.25(-6.41%)
Feb 27, 2009 3.830 3.940 3.640 3.900 591,265 +0.11(+2.90%)
Feb 26, 2009 3.720 3.910 3.720 3.790 382,116 +0.08(+2.16%)
Feb 25, 2009 3.660 3.940 3.650 3.710 587,080 +0.16(+4.51%)
Feb 24, 2009 3.360 3.590 3.230 3.550 216,480 +0.19(+5.65%)
Feb 23, 2009 3.400 3.630 3.350 3.360 104,819 -0.04(-1.18%)
Feb 20, 2009 3.560 3.560 3.360 3.400 133,378 -0.16(-4.49%)
Feb 19, 2009 3.700 3.760 3.550 3.560 103,673 -0.12(-3.26%)
Feb 18, 2009 3.820 3.830 3.600 3.680 245,465 -0.13(-3.41%)
Feb 17, 2009 3.970 4.000 3.610 3.810 260,815 -0.17(-4.27%)
Feb 13, 2009 4.140 4.140 3.950 3.980 233,792 +0.03(+0.76%)
Feb 12, 2009 3.940 4.130 3.930 3.950 417,405 -0.18(-4.36%)
Feb 11, 2009 4.450 4.570 4.110 4.130 496,137 -0.39(-8.63%)
Feb 10, 2009 4.950 5.060 4.470 4.520 387,804 -0.37(-7.57%)
Feb 09, 2009 4.900 5.010 4.850 4.890 145,022 -0.01(-0.20%)
Feb 06, 2009 4.930 4.990 4.880 4.900 264,523 -0.08(-1.61%)
Feb 05, 2009 5.100 5.160 4.890 4.980 238,179 -0.09(-1.78%)
Feb 04, 2009 5.280 5.370 5.060 5.070 224,549 -0.19(-3.61%)
Feb 03, 2009 5.400 5.400 5.220 5.260 142,996 -0.14(-2.59%)
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.