Sierra Wireless IN (NQ: SWIR )

17.49 USD -0.21 (-1.19%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.37 14.50 14.17 14.41 172,765 +0.17(+1.19%)
Sep 29, 2016 14.07 14.41 14.05 14.24 156,391 +0.19(+1.35%)
Sep 28, 2016 13.92 14.09 13.87 14.05 127,701 +0.12(+0.86%)
Sep 27, 2016 13.81 13.98 13.80 13.93 103,279 +0.08(+0.58%)
Sep 26, 2016 13.99 14.19 13.84 13.85 115,121 -0.30(-2.12%)
Sep 23, 2016 14.29 14.30 14.12 14.15 146,756 -0.11(-0.77%)
Sep 22, 2016 14.27 14.37 14.11 14.26 173,396 +0.18(+1.28%)
Sep 21, 2016 13.88 14.14 13.77 14.08 92,336 +0.25(+1.81%)
Sep 20, 2016 13.92 13.99 13.71 13.83 102,308 -0.09(-0.65%)
Sep 19, 2016 13.76 14.17 13.76 13.92 151,904 +0.13(+0.94%)
Sep 16, 2016 13.89 13.96 13.73 13.79 111,281 -0.19(-1.36%)
Sep 15, 2016 13.62 14.08 13.58 13.98 208,635 +0.37(+2.72%)
Sep 14, 2016 13.97 14.04 13.58 13.61 258,597 -0.43(-3.06%)
Sep 13, 2016 14.00 14.19 13.92 14.04 165,792 -0.16(-1.13%)
Sep 12, 2016 13.80 14.27 13.68 14.20 134,562 +0.22(+1.57%)
Sep 09, 2016 14.22 14.37 13.88 13.98 208,640 -0.39(-2.71%)
Sep 08, 2016 14.40 14.60 14.32 14.37 95,143 -0.12(-0.83%)
Sep 07, 2016 14.50 14.61 14.44 14.49 146,041 +0.08(+0.56%)
Sep 06, 2016 14.43 14.58 14.30 14.41 140,743 +0.06(+0.42%)
Sep 02, 2016 14.22 14.35 14.35 14.35 147,700 +0.23(+1.63%)
Sep 01, 2016 14.13 14.20 13.92 14.12 170,825 +0.10(+0.71%)
Aug 31, 2016 14.12 14.28 13.97 14.02 171,172 -0.18(-1.27%)
Aug 30, 2016 14.22 14.49 14.15 14.20 120,449 -0.06(-0.42%)
Aug 29, 2016 14.30 14.44 14.16 14.26 128,513 -0.13(-0.90%)
Aug 26, 2016 14.41 14.68 14.30 14.39 127,372 +0.00(+0.00%)
Aug 25, 2016 14.26 14.51 14.22 14.39 124,544 +0.02(+0.14%)
Aug 24, 2016 14.50 14.72 14.34 14.37 126,471 -0.26(-1.78%)
Aug 23, 2016 14.60 14.83 14.59 14.63 133,615 +0.10(+0.69%)
Aug 22, 2016 14.45 14.65 14.29 14.53 223,422 -0.02(-0.14%)
Aug 19, 2016 14.53 14.71 14.38 14.55 185,446 -0.07(-0.48%)
Aug 18, 2016 14.48 14.81 14.48 14.62 191,180 +0.11(+0.76%)
Aug 17, 2016 14.52 14.60 14.40 14.51 224,610 +0.01(+0.07%)
Aug 16, 2016 14.50 14.62 14.37 14.50 168,044 -0.04(-0.28%)
Aug 15, 2016 14.33 14.60 14.24 14.54 285,873 +0.21(+1.47%)
Aug 12, 2016 14.49 14.68 14.26 14.33 243,148 -0.17(-1.17%)
Aug 11, 2016 14.83 14.88 14.50 14.50 328,714 -0.24(-1.63%)
Aug 10, 2016 14.71 14.85 14.61 14.74 350,341 +0.10(+0.68%)
Aug 09, 2016 14.48 14.90 14.48 14.64 424,149 +0.24(+1.67%)
Aug 08, 2016 13.91 14.63 13.91 14.40 609,975 +0.46(+3.30%)
Aug 05, 2016 14.00 14.57 13.50 13.94 2,003,120 -3.23(-18.81%)
Aug 04, 2016 17.16 17.34 16.92 17.17 286,098 +0.04(+0.23%)
Aug 03, 2016 16.85 17.22 16.82 17.13 227,598 +0.18(+1.06%)
Aug 02, 2016 17.71 17.77 16.89 16.95 313,531 -0.78(-4.40%)
Aug 01, 2016 17.74 18.09 17.62 17.73 180,156 -0.04(-0.23%)
Jul 29, 2016 18.00 18.22 17.71 17.77 118,774 -0.25(-1.39%)
Jul 28, 2016 17.95 18.10 17.66 18.02 162,521 +0.02(+0.11%)
Jul 27, 2016 17.96 18.34 17.93 18.00 163,256 +0.10(+0.56%)
Jul 26, 2016 17.60 18.07 17.49 17.90 365,177 +0.29(+1.65%)
Jul 25, 2016 17.36 17.68 17.36 17.61 129,695 +0.14(+0.80%)
Jul 22, 2016 17.42 17.65 17.25 17.47 132,333 +0.10(+0.58%)
Jul 21, 2016 17.30 17.60 17.27 17.37 107,945 +0.01(+0.06%)
Jul 20, 2016 17.10 17.47 17.01 17.36 92,316 +0.24(+1.40%)
Jul 19, 2016 17.32 17.52 17.08 17.12 161,897 -0.25(-1.44%)
Jul 18, 2016 17.41 17.77 17.25 17.37 152,899 -0.07(-0.40%)
Jul 15, 2016 18.13 18.14 17.39 17.44 272,276 -0.64(-3.54%)
Jul 14, 2016 17.51 18.09 17.36 18.08 325,951 +0.77(+4.45%)
Jul 13, 2016 17.55 17.84 17.22 17.31 196,978 -0.18(-1.03%)
Jul 12, 2016 17.60 17.77 17.48 17.49 157,616 +0.01(+0.06%)
Jul 11, 2016 17.49 17.72 17.43 17.48 126,650 +0.09(+0.52%)
Jul 08, 2016 17.20 17.61 17.06 17.39 198,792 +0.33(+1.93%)
Jul 07, 2016 16.40 17.17 16.32 17.06 344,491 +0.76(+4.66%)
Jul 05, 2016 17.00 17.00 16.24 16.30 223,159 -0.82(-4.79%)
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.