Sierra Wireless IN (NQ: SWIR )

30.64 -0.15 (-0.49%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.00 19.14 18.50 18.78 461,142 -0.31(-1.62%)
May 29, 2014 19.46 19.46 18.94 19.09 423,840 -0.29(-1.50%)
May 28, 2014 19.70 19.75 19.00 19.38 486,170 -0.32(-1.62%)
May 27, 2014 19.24 19.92 19.16 19.70 613,303 +0.52(+2.71%)
May 23, 2014 19.11 19.18 19.18 19.18 490,200 -0.04(-0.21%)
May 22, 2014 19.63 19.65 19.04 19.22 278,067 -0.19(-0.98%)
May 21, 2014 19.45 19.76 19.06 19.41 536,184 +0.18(+0.94%)
May 20, 2014 18.58 19.38 18.46 19.23 702,116 +0.64(+3.44%)
May 19, 2014 17.73 18.69 17.70 18.59 576,153 +0.95(+5.39%)
May 16, 2014 17.50 17.64 17.08 17.64 333,669 +0.12(+0.68%)
May 15, 2014 17.70 17.84 16.98 17.52 631,170 -0.19(-1.07%)
May 14, 2014 18.14 18.44 17.62 17.71 640,521 -0.38(-2.10%)
May 13, 2014 19.00 19.00 17.70 18.09 972,929 -0.70(-3.73%)
May 12, 2014 18.65 18.83 18.40 18.79 809,910 +0.29(+1.57%)
May 09, 2014 18.52 18.94 18.38 18.50 853,493 -0.14(-0.75%)
May 08, 2014 18.75 19.40 18.52 18.64 788,289 -0.24(-1.27%)
May 07, 2014 19.86 19.87 18.37 18.88 1,023,104 -0.85(-4.31%)
May 06, 2014 20.16 20.50 19.64 19.73 700,419 -0.16(-0.80%)
May 05, 2014 19.74 20.54 19.38 19.89 692,400 +0.64(+3.32%)
May 02, 2014 21.23 21.23 19.15 19.25 2,271,116 -2.84(-12.86%)
May 01, 2014 21.50 22.44 21.50 22.09 626,762 +0.53(+2.46%)
Apr 30, 2014 21.28 21.62 20.81 21.56 468,160 +0.12(+0.56%)
Apr 29, 2014 21.56 21.60 20.72 21.44 554,869 +0.14(+0.66%)
Apr 28, 2014 21.80 21.96 20.75 21.30 620,990 -0.37(-1.71%)
Apr 25, 2014 22.90 22.90 21.35 21.67 696,835 -1.33(-5.78%)
Apr 24, 2014 23.69 23.93 22.88 23.00 567,572 -0.38(-1.63%)
Apr 23, 2014 23.51 23.70 23.04 23.38 423,417 -0.15(-0.64%)
Apr 22, 2014 22.87 24.21 22.77 23.53 1,173,640 +0.87(+3.84%)
Apr 21, 2014 21.72 22.84 21.65 22.66 719,232 +1.12(+5.20%)
Apr 17, 2014 21.20 21.54 21.54 21.54 295,300 +0.33(+1.56%)
Apr 16, 2014 21.13 21.26 20.66 21.21 345,919 +0.27(+1.29%)
Apr 15, 2014 21.11 21.24 19.60 20.94 785,923 -0.13(-0.62%)
Apr 14, 2014 20.91 21.24 20.35 21.07 442,340 +0.61(+2.98%)
Apr 11, 2014 20.70 21.02 20.25 20.46 715,215 -0.59(-2.80%)
Apr 10, 2014 22.44 22.49 20.98 21.05 485,288 -1.36(-6.07%)
Apr 09, 2014 21.88 22.42 21.77 22.41 295,588 +0.68(+3.13%)
Apr 08, 2014 21.21 21.84 21.15 21.73 356,865 +0.50(+2.36%)
Apr 07, 2014 21.92 21.92 20.80 21.23 642,073 -0.81(-3.68%)
Apr 04, 2014 23.25 23.27 21.91 22.04 482,822 -0.90(-3.92%)
Apr 03, 2014 23.39 23.74 22.54 22.94 486,486 -0.26(-1.12%)
Apr 02, 2014 22.74 23.38 22.73 23.20 455,473 +0.49(+2.16%)
Apr 01, 2014 22.00 22.73 21.76 22.71 432,404 +0.88(+4.03%)
Mar 31, 2014 21.75 21.99 21.41 21.83 409,106 +0.40(+1.87%)
Mar 28, 2014 21.43 21.78 21.14 21.43 525,563 +0.12(+0.56%)
Mar 27, 2014 21.30 21.62 20.61 21.31 547,659 -0.18(-0.84%)
Mar 26, 2014 22.60 22.71 21.34 21.49 583,836 -0.96(-4.28%)
Mar 25, 2014 22.62 22.98 22.16 22.45 444,063 -0.15(-0.66%)
Mar 24, 2014 23.54 23.74 21.40 22.60 1,091,639 -0.81(-3.46%)
Mar 21, 2014 24.00 24.06 23.30 23.41 614,841 -0.45(-1.89%)
Mar 20, 2014 23.92 24.18 23.52 23.86 523,055 -0.11(-0.46%)
Mar 19, 2014 24.38 24.39 23.71 23.97 430,173 -0.32(-1.32%)
Mar 18, 2014 24.19 24.36 23.65 24.29 713,045 +0.16(+0.66%)
Mar 17, 2014 24.14 24.84 23.76 24.13 1,126,575 +0.54(+2.29%)
Mar 14, 2014 22.89 23.96 22.80 23.59 703,267 +0.46(+1.99%)
Mar 13, 2014 23.80 24.08 22.76 23.13 568,698 -0.33(-1.41%)
Mar 12, 2014 23.04 23.58 22.42 23.46 562,036 +0.24(+1.03%)
Mar 11, 2014 24.37 24.47 22.95 23.22 773,218 -0.73(-3.05%)
Mar 10, 2014 23.07 24.25 22.64 23.95 835,296 +1.05(+4.59%)
Mar 07, 2014 23.92 24.23 22.64 22.90 793,813 -0.74(-3.13%)
Mar 06, 2014 23.77 24.65 23.15 23.64 1,519,514 +0.56(+2.43%)
Mar 05, 2014 21.88 23.41 21.56 23.08 1,705,595 +1.74(+8.15%)
Mar 04, 2014 20.53 21.38 20.41 21.34 741,785 +1.04(+5.12%)
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.