Sierra Wireless IN (NQ: SWIR )

16.87 USD -0.58 (-3.33%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.020 7.270 6.260 7.180 844,333 -0.18(-2.45%)
Jul 30, 2009 6.990 7.380 6.660 7.360 479,925 +0.50(+7.29%)
Jul 29, 2009 6.760 7.160 6.731 6.860 435,916 -0.04(-0.58%)
Jul 28, 2009 6.240 6.900 6.150 6.900 648,292 +0.68(+10.93%)
Jul 27, 2009 6.380 6.390 6.180 6.220 170,448 -0.13(-2.05%)
Jul 24, 2009 6.450 6.500 6.270 6.350 140,735 -0.11(-1.70%)
Jul 23, 2009 6.390 6.560 6.270 6.460 303,557 +0.11(+1.73%)
Jul 22, 2009 6.100 6.400 6.090 6.350 153,800 +0.19(+3.08%)
Jul 21, 2009 6.300 6.450 6.070 6.160 144,616 -0.08(-1.28%)
Jul 20, 2009 5.960 6.290 5.960 6.240 158,009 +0.29(+4.87%)
Jul 17, 2009 5.890 6.030 5.830 5.950 99,397 +0.07(+1.19%)
Jul 16, 2009 5.740 5.900 5.680 5.880 68,143 +0.13(+2.26%)
Jul 15, 2009 5.630 5.830 5.630 5.750 128,219 +0.21(+3.79%)
Jul 14, 2009 5.590 5.620 5.420 5.540 47,302 -0.01(-0.18%)
Jul 13, 2009 5.400 5.570 5.320 5.550 123,693 +0.13(+2.40%)
Jul 10, 2009 5.390 5.550 5.330 5.420 373,802 +0.07(+1.31%)
Jul 09, 2009 5.300 5.360 5.240 5.350 131,490 +0.10(+1.90%)
Jul 08, 2009 5.300 5.350 5.080 5.250 148,254 +0.01(+0.19%)
Jul 07, 2009 5.400 5.430 5.230 5.240 90,786 -0.13(-2.42%)
Jul 06, 2009 5.370 5.420 5.290 5.370 109,923 -0.08(-1.47%)
Jul 02, 2009 5.550 5.600 5.420 5.450 110,167 -0.19(-3.37%)
Jul 01, 2009 5.720 5.820 5.570 5.640 87,553 -0.08(-1.40%)
Jun 30, 2009 5.830 5.860 5.690 5.720 134,228 -0.15(-2.47%)
Jun 29, 2009 5.760 5.870 5.690 5.865 184,788 +0.19(+3.26%)
Jun 26, 2009 5.310 5.710 5.250 5.680 223,617 +0.31(+5.77%)
Jun 25, 2009 5.240 5.370 5.160 5.370 130,711 +0.21(+4.07%)
Jun 24, 2009 5.160 5.300 5.110 5.160 99,704 +0.05(+0.98%)
Jun 23, 2009 5.140 5.280 5.050 5.110 490,499 -0.02(-0.39%)
Jun 22, 2009 5.490 5.490 5.130 5.130 220,185 -0.37(-6.73%)
Jun 19, 2009 5.610 5.610 5.490 5.500 113,597 -0.01(-0.18%)
Jun 18, 2009 5.470 5.640 5.403 5.510 173,174 +0.02(+0.36%)
Jun 17, 2009 5.600 5.600 5.350 5.490 475,908 -0.10(-1.79%)
Jun 16, 2009 5.860 5.900 5.560 5.590 440,057 -0.25(-4.28%)
Jun 15, 2009 6.020 6.020 5.790 5.840 232,525 -0.18(-2.99%)
Jun 12, 2009 6.240 6.240 5.980 6.020 146,604 -0.18(-2.90%)
Jun 11, 2009 5.920 6.330 5.920 6.200 251,174 +0.27(+4.55%)
Jun 10, 2009 6.200 6.290 5.900 5.930 322,533 -0.18(-2.95%)
Jun 09, 2009 6.060 6.210 6.050 6.110 153,397 +0.04(+0.66%)
Jun 08, 2009 6.120 6.290 6.030 6.070 239,275 -0.22(-3.50%)
Jun 05, 2009 6.400 6.470 6.270 6.290 159,500 -0.09(-1.41%)
Jun 04, 2009 6.440 6.440 6.330 6.380 168,096 +0.01(+0.16%)
Jun 03, 2009 6.700 6.700 6.270 6.370 246,550 -0.33(-4.93%)
Jun 02, 2009 6.790 6.930 6.630 6.700 326,861 -0.20(-2.90%)
Jun 01, 2009 6.520 6.910 6.520 6.900 399,970 +0.41(+6.24%)
May 29, 2009 6.370 6.500 6.200 6.495 381,460 +0.24(+3.75%)
May 28, 2009 6.130 6.320 5.990 6.260 362,923 +0.25(+4.16%)
May 27, 2009 6.230 6.230 5.960 6.010 231,216 -0.03(-0.50%)
May 26, 2009 6.000 6.150 5.890 6.040 296,476 -0.04(-0.66%)
May 22, 2009 5.940 6.171 5.930 6.080 269,332 +0.10(+1.67%)
May 21, 2009 5.880 6.070 5.740 5.980 299,308 +0.00(+0.00%)
May 20, 2009 5.950 6.145 5.950 5.980 356,375 +0.00(+0.00%)
May 19, 2009 5.740 6.090 5.740 5.980 402,405 +0.24(+4.18%)
May 18, 2009 5.610 5.790 5.580 5.740 323,981 +0.16(+2.87%)
May 15, 2009 5.360 5.760 5.360 5.580 453,127 +0.17(+3.14%)
May 14, 2009 5.080 5.510 4.920 5.410 599,438 +0.29(+5.66%)
May 13, 2009 5.460 5.460 5.070 5.120 718,763 -0.34(-6.23%)
May 12, 2009 5.660 5.710 5.350 5.460 570,326 -0.17(-3.02%)
May 11, 2009 5.570 5.800 5.510 5.630 360,354 +0.01(+0.18%)
May 08, 2009 5.880 5.880 5.550 5.620 752,193 -0.13(-2.26%)
May 07, 2009 6.120 6.210 5.650 5.750 754,665 -0.37(-6.05%)
May 06, 2009 6.120 6.240 5.890 6.120 391,359 +0.07(+1.16%)
May 05, 2009 6.150 6.200 5.820 6.050 566,066 -0.02(-0.33%)
May 04, 2009 6.090 6.310 5.980 6.070 670,785 +0.13(+2.19%)
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.