Sierra Wireless IN (NQ: SWIR )

30.44 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.650 7.670 7.500 7.510 85,909 -0.16(-2.09%)
Oct 28, 2011 7.558 7.740 7.490 7.670 83,160 +0.08(+1.05%)
Oct 27, 2011 7.650 7.670 7.530 7.590 109,680 +0.20(+2.71%)
Oct 26, 2011 7.480 7.630 7.270 7.390 92,064 +0.03(+0.41%)
Oct 25, 2011 7.290 7.550 7.240 7.360 52,411 +0.01(+0.14%)
Oct 24, 2011 7.330 7.381 7.310 7.350 17,948 +0.04(+0.55%)
Oct 21, 2011 7.420 7.420 7.260 7.310 27,052 +0.03(+0.41%)
Oct 20, 2011 7.290 7.330 7.250 7.280 21,915 +0.02(+0.28%)
Oct 19, 2011 7.340 7.460 7.260 7.260 22,961 -0.12(-1.63%)
Oct 18, 2011 7.060 7.480 6.980 7.380 66,142 +0.31(+4.38%)
Oct 17, 2011 7.150 7.150 6.940 7.070 231,567 -0.12(-1.67%)
Oct 14, 2011 7.090 7.200 7.000 7.190 40,173 +0.20(+2.86%)
Oct 13, 2011 6.950 7.010 6.900 6.990 22,921 -0.02(-0.29%)
Oct 12, 2011 7.080 7.080 6.950 7.010 50,759 +0.03(+0.43%)
Oct 11, 2011 7.010 7.110 6.950 6.980 127,270 -0.07(-0.99%)
Oct 10, 2011 7.270 7.270 6.860 7.050 42,463 -0.08(-1.12%)
Oct 07, 2011 7.200 7.250 7.040 7.130 46,244 -0.07(-0.97%)
Oct 06, 2011 7.140 7.220 7.040 7.200 43,895 +0.02(+0.28%)
Oct 05, 2011 6.900 7.230 6.900 7.180 29,425 +0.30(+4.36%)
Oct 04, 2011 6.690 6.910 6.590 6.880 142,996 +0.08(+1.18%)
Oct 03, 2011 6.780 7.070 6.750 6.800 102,666 -0.05(-0.73%)
Sep 30, 2011 6.880 6.980 6.790 6.850 80,921 -0.13(-1.86%)
Sep 29, 2011 7.120 7.120 6.850 6.980 36,843 +0.00(+0.00%)
Sep 28, 2011 7.150 7.310 6.970 6.980 64,503 -0.11(-1.55%)
Sep 27, 2011 7.180 7.310 7.080 7.090 106,663 +0.04(+0.64%)
Sep 26, 2011 7.020 7.170 6.900 7.045 42,400 +0.04(+0.64%)
Sep 23, 2011 6.990 7.310 6.960 7.000 102,696 -0.04(-0.57%)
Sep 22, 2011 7.440 7.460 7.000 7.040 275,738 -0.51(-6.75%)
Sep 21, 2011 7.580 7.750 7.550 7.550 96,105 +0.01(+0.20%)
Sep 20, 2011 7.500 7.720 7.470 7.535 91,588 +0.09(+1.28%)
Sep 19, 2011 7.270 7.512 7.220 7.440 70,689 +0.06(+0.81%)
Sep 16, 2011 7.290 7.430 7.220 7.380 69,625 +0.10(+1.37%)
Sep 15, 2011 7.240 7.310 7.170 7.280 22,584 +0.13(+1.82%)
Sep 14, 2011 7.090 7.220 6.980 7.150 48,035 +0.10(+1.42%)
Sep 13, 2011 6.870 7.070 6.870 7.050 35,083 +0.18(+2.62%)
Sep 12, 2011 6.850 6.910 6.769 6.870 42,739 -0.08(-1.15%)
Sep 09, 2011 6.990 7.000 6.810 6.950 69,332 -0.11(-1.56%)
Sep 08, 2011 7.090 7.200 7.040 7.060 45,246 -0.04(-0.49%)
Sep 07, 2011 7.130 7.160 7.040 7.095 49,062 +0.08(+1.07%)
Sep 06, 2011 6.860 7.050 6.860 7.020 62,370 -0.05(-0.71%)
Sep 02, 2011 7.070 7.190 7.070 7.070 34,199 -0.16(-2.21%)
Sep 01, 2011 7.300 7.410 7.180 7.230 93,435 -0.07(-0.96%)
Aug 31, 2011 7.420 7.455 7.270 7.300 70,747 -0.05(-0.68%)
Aug 30, 2011 7.400 7.470 7.300 7.350 56,494 -0.08(-1.01%)
Aug 29, 2011 7.250 7.490 7.250 7.425 164,584 +0.26(+3.70%)
Aug 26, 2011 7.020 7.180 6.850 7.160 108,260 +0.10(+1.42%)
Aug 25, 2011 7.270 7.320 6.940 7.060 136,150 -0.15(-2.08%)
Aug 24, 2011 7.310 7.370 7.130 7.210 91,551 -0.10(-1.37%)
Aug 23, 2011 7.250 7.410 7.170 7.310 80,170 +0.11(+1.53%)
Aug 22, 2011 7.430 7.430 7.100 7.200 131,962 -0.04(-0.55%)
Aug 19, 2011 7.110 7.320 7.090 7.240 153,446 -0.04(-0.55%)
Aug 18, 2011 7.310 7.370 7.220 7.280 109,056 -0.29(-3.83%)
Aug 17, 2011 7.510 7.640 7.444 7.570 117,982 +0.07(+0.93%)
Aug 16, 2011 7.600 7.600 7.420 7.500 121,615 -0.27(-3.47%)
Aug 15, 2011 7.670 7.850 7.650 7.770 124,709 +0.20(+2.64%)
Aug 12, 2011 7.330 7.629 7.240 7.570 103,392 +0.25(+3.42%)
Aug 11, 2011 7.490 7.510 7.240 7.320 199,833 -0.15(-2.01%)
Aug 10, 2011 7.520 7.740 7.430 7.470 195,654 -0.20(-2.61%)
Aug 09, 2011 7.680 7.970 7.230 7.670 497,979 +0.01(+0.13%)
Aug 08, 2011 8.740 8.990 7.599 7.660 417,597 -1.46(-16.01%)
Aug 05, 2011 8.980 9.210 8.010 9.120 460,099 +0.14(+1.56%)
Aug 04, 2011 9.750 9.900 8.980 8.980 269,376 -1.09(-10.82%)
Aug 03, 2011 10.10 10.18 9.810 10.07 112,686 +0.00(+0.00%)
Aug 02, 2011 10.17 10.39 9.870 10.07 144,969 -0.09(-0.89%)
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.