Sierra Wireless IN (NQ: SWIR )

30.64 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.59 17.87 17.25 17.33 385,547 -0.15(-0.86%)
Nov 27, 2015 17.83 17.85 17.32 17.48 183,913 -0.37(-2.07%)
Nov 25, 2015 17.78 17.85 17.85 17.85 388,100 +0.16(+0.90%)
Nov 24, 2015 16.58 17.97 16.58 17.69 824,339 +1.06(+6.37%)
Nov 23, 2015 16.50 16.96 16.47 16.63 269,909 +0.10(+0.60%)
Nov 20, 2015 16.35 16.65 16.21 16.53 294,135 +0.32(+1.97%)
Nov 19, 2015 16.35 16.81 16.02 16.21 349,506 -0.09(-0.55%)
Nov 18, 2015 16.29 16.65 15.96 16.30 439,251 +0.02(+0.12%)
Nov 17, 2015 16.67 17.52 16.11 16.28 1,001,676 -0.29(-1.75%)
Nov 16, 2015 14.37 16.70 14.16 16.57 1,211,147 +2.36(+16.61%)
Nov 13, 2015 15.03 15.05 14.06 14.21 1,037,148 -0.84(-5.58%)
Nov 12, 2015 15.50 15.95 15.00 15.05 1,042,829 -0.76(-4.81%)
Nov 11, 2015 17.01 17.01 15.75 15.81 717,684 -0.92(-5.50%)
Nov 10, 2015 17.51 17.61 16.39 16.73 1,111,154 -0.96(-5.43%)
Nov 09, 2015 19.32 19.32 17.46 17.69 1,668,254 -1.51(-7.86%)
Nov 06, 2015 19.81 19.98 18.00 19.20 4,345,672 -5.88(-23.44%)
Nov 05, 2015 25.42 25.52 24.50 25.08 446,000 -0.15(-0.59%)
Nov 04, 2015 25.51 25.59 25.00 25.23 179,834 -0.16(-0.63%)
Nov 03, 2015 25.48 25.94 25.15 25.39 258,761 -0.02(-0.08%)
Nov 02, 2015 25.00 25.50 24.81 25.41 212,484 +0.49(+1.97%)
Oct 30, 2015 25.63 25.70 24.38 24.92 280,677 -0.54(-2.12%)
Oct 29, 2015 25.25 25.76 25.10 25.46 267,977 +0.17(+0.67%)
Oct 28, 2015 24.66 25.39 24.33 25.29 297,579 +0.74(+3.01%)
Oct 27, 2015 25.04 25.12 24.19 24.55 194,761 -0.48(-1.92%)
Oct 26, 2015 24.55 25.41 24.46 25.03 341,010 +0.55(+2.25%)
Oct 23, 2015 23.34 24.66 23.14 24.48 404,519 +1.40(+6.07%)
Oct 22, 2015 22.78 23.42 22.76 23.08 152,556 +0.50(+2.21%)
Oct 21, 2015 23.69 23.82 22.57 22.58 184,892 -1.04(-4.40%)
Oct 20, 2015 22.90 23.77 22.90 23.62 121,040 +0.58(+2.52%)
Oct 19, 2015 23.43 23.49 22.87 23.04 133,878 -0.44(-1.87%)
Oct 16, 2015 24.01 24.20 23.07 23.48 179,131 -0.52(-2.17%)
Oct 15, 2015 23.16 24.08 23.16 24.00 264,584 +0.96(+4.17%)
Oct 14, 2015 22.81 23.36 22.65 23.04 161,456 +0.22(+0.96%)
Oct 13, 2015 22.95 23.84 22.77 22.82 202,085 -0.33(-1.43%)
Oct 12, 2015 24.13 24.13 23.10 23.15 172,593 -1.02(-4.22%)
Oct 09, 2015 24.23 24.43 23.94 24.17 141,550 -0.01(-0.04%)
Oct 08, 2015 23.62 24.34 23.62 24.18 282,132 +0.48(+2.03%)
Oct 07, 2015 22.54 23.79 22.54 23.70 391,101 +1.20(+5.33%)
Oct 06, 2015 22.70 23.12 22.06 22.50 266,000 -0.11(-0.49%)
Oct 05, 2015 21.80 22.99 21.80 22.61 338,202 +0.85(+3.91%)
Oct 02, 2015 21.33 21.80 20.92 21.76 277,869 +0.22(+1.02%)
Oct 01, 2015 21.16 21.62 20.81 21.54 184,441 +0.38(+1.80%)
Sep 30, 2015 21.16 21.50 20.75 21.16 153,481 +0.36(+1.73%)
Sep 29, 2015 20.58 21.23 20.43 20.80 256,662 +0.11(+0.53%)
Sep 28, 2015 20.83 20.91 20.32 20.69 372,563 -0.28(-1.34%)
Sep 25, 2015 21.09 21.43 20.64 20.97 348,832 +0.00(+0.00%)
Sep 24, 2015 21.49 21.52 20.60 20.97 461,501 -0.75(-3.45%)
Sep 23, 2015 22.15 22.15 21.45 21.72 236,780 -0.45(-2.03%)
Sep 22, 2015 22.53 22.65 21.81 22.17 274,169 -0.60(-2.64%)
Sep 21, 2015 22.86 23.42 22.70 22.77 323,913 -0.02(-0.09%)
Sep 18, 2015 22.76 22.93 22.33 22.79 295,973 -0.25(-1.09%)
Sep 17, 2015 22.70 23.25 22.26 23.04 324,892 +0.61(+2.72%)
Sep 16, 2015 22.07 22.50 22.02 22.43 262,078 +0.47(+2.14%)
Sep 15, 2015 21.73 22.00 21.56 21.96 185,340 +0.38(+1.76%)
Sep 14, 2015 21.85 21.94 21.22 21.58 467,211 -0.29(-1.33%)
Sep 11, 2015 21.91 21.98 21.51 21.87 340,640 -0.11(-0.50%)
Sep 10, 2015 21.46 22.09 21.35 21.98 302,373 +0.53(+2.47%)
Sep 09, 2015 21.62 21.84 21.21 21.45 258,875 -0.10(-0.46%)
Sep 08, 2015 21.20 21.58 20.74 21.55 285,662 +0.65(+3.11%)
Sep 04, 2015 21.55 20.90 20.90 20.90 272,400 -0.91(-4.17%)
Sep 03, 2015 22.20 22.58 21.64 21.81 222,029 -0.22(-1.00%)
Sep 02, 2015 21.79 22.20 21.48 22.03 289,953 +0.57(+2.66%)
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.