Sierra Wireless IN (NQ: SWIR )

28.96 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.300 8.400 8.150 8.270 97,023 -0.18(-2.13%)
Aug 28, 2009 8.510 8.620 8.351 8.450 119,940 -0.01(-0.12%)
Aug 27, 2009 8.400 8.500 8.170 8.460 283,496 -0.02(-0.24%)
Aug 26, 2009 8.280 8.490 8.200 8.480 107,015 +0.18(+2.17%)
Aug 25, 2009 8.390 8.590 8.250 8.300 140,502 -0.09(-1.07%)
Aug 24, 2009 8.160 8.530 8.150 8.390 156,543 +0.21(+2.57%)
Aug 21, 2009 7.910 8.230 7.860 8.180 197,723 +0.31(+3.94%)
Aug 20, 2009 7.620 7.870 7.610 7.870 151,525 +0.29(+3.83%)
Aug 19, 2009 7.430 7.723 7.430 7.580 163,247 +0.00(+0.00%)
Aug 18, 2009 7.440 7.590 7.380 7.580 109,013 +0.15(+2.02%)
Aug 17, 2009 7.620 7.690 7.320 7.430 162,221 -0.45(-5.71%)
Aug 14, 2009 7.930 7.960 7.760 7.880 110,439 -0.06(-0.76%)
Aug 13, 2009 8.020 8.130 7.900 7.940 143,234 +0.03(+0.38%)
Aug 12, 2009 7.700 8.180 7.690 7.910 280,374 +0.20(+2.59%)
Aug 11, 2009 7.900 7.900 7.470 7.710 370,847 -0.21(-2.71%)
Aug 10, 2009 8.190 8.190 7.800 7.925 178,917 -0.23(-2.76%)
Aug 07, 2009 8.210 8.220 8.070 8.150 236,005 +0.09(+1.12%)
Aug 06, 2009 8.020 8.250 7.780 8.060 259,788 +0.02(+0.25%)
Aug 05, 2009 7.790 8.120 7.680 8.040 312,097 +0.36(+4.69%)
Aug 04, 2009 7.540 7.890 7.380 7.680 267,785 +0.10(+1.32%)
Aug 03, 2009 7.240 7.600 7.130 7.580 202,630 +0.40(+5.57%)
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%)
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.