Sierra Wireless IN (NQ: SWIR )

14.50 USD -0.69 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.90 30.05 29.25 29.50 235,433 -0.35(-1.17%)
Jul 28, 2017 29.90 30.00 29.60 29.85 206,064 -0.35(-1.16%)
Jul 27, 2017 30.90 31.00 29.35 30.20 452,729 -0.50(-1.63%)
Jul 26, 2017 31.25 31.25 30.45 30.70 272,060 -0.45(-1.44%)
Jul 25, 2017 31.00 31.25 30.25 31.15 389,197 +0.25(+0.81%)
Jul 24, 2017 29.90 31.35 29.75 30.90 458,394 +1.15(+3.87%)
Jul 21, 2017 30.05 30.14 29.40 29.75 333,716 -0.50(-1.65%)
Jul 20, 2017 31.10 29.90 30.25 386,607 -0.55(-1.79%)
Jul 19, 2017 29.25 31.40 29.25 30.80 1,025,890 +1.80(+6.21%)
Jul 18, 2017 29.15 29.55 28.50 29.00 279,047 -0.10(-0.34%)
Jul 17, 2017 29.35 29.37 28.90 29.10 196,857 -0.30(-1.02%)
Jul 14, 2017 29.00 29.70 28.90 29.40 271,705 +0.40(+1.38%)
Jul 13, 2017 29.50 29.50 28.80 29.00 306,275 -0.40(-1.36%)
Jul 12, 2017 28.90 29.67 28.90 29.40 303,745 +0.70(+2.44%)
Jul 11, 2017 28.50 28.93 28.25 28.70 175,355 +0.15(+0.53%)
Jul 10, 2017 28.35 28.67 28.15 28.55 150,573 +0.25(+0.88%)
Jul 07, 2017 27.70 28.70 27.70 28.30 336,565 +0.70(+2.54%)
Jul 06, 2017 27.80 28.14 27.50 27.60 190,669 -0.55(-1.95%)
Jul 05, 2017 27.95 28.39 27.50 28.15 327,801 +0.45(+1.62%)
Jul 03, 2017 28.40 28.50 27.40 27.70 231,552 -0.40(-1.42%)
Jun 30, 2017 28.25 28.50 27.76 28.10 249,728 -0.20(-0.71%)
Jun 29, 2017 28.80 28.82 27.62 28.30 471,956 -0.65(-2.25%)
Jun 28, 2017 28.40 29.00 27.95 28.95 263,073 +1.00(+3.58%)
Jun 27, 2017 29.15 29.30 27.85 27.95 470,547 -1.35(-4.61%)
Jun 26, 2017 29.45 30.55 28.90 29.30 456,160 +0.15(+0.51%)
Jun 23, 2017 28.85 29.39 28.65 29.15 346,725 +0.25(+0.87%)
Jun 22, 2017 28.90 29.40 28.60 28.90 250,203 +0.05(+0.17%)
Jun 21, 2017 29.20 29.75 28.60 28.85 403,131 -0.15(-0.52%)
Jun 20, 2017 30.25 30.30 28.95 29.00 480,099 -1.10(-3.65%)
Jun 19, 2017 29.65 30.40 29.50 30.10 479,703 +0.85(+2.91%)
Jun 16, 2017 29.35 29.45 28.90 29.25 242,053 +0.05(+0.17%)
Jun 15, 2017 29.35 29.40 28.55 29.20 383,560 -0.30(-1.02%)
Jun 14, 2017 30.85 30.85 29.25 29.50 512,234 -1.05(-3.44%)
Jun 13, 2017 29.00 31.25 29.00 30.55 914,590 +2.00(+7.01%)
Jun 12, 2017 29.70 27.50 28.55 565,666 -1.05(-3.55%)
Jun 09, 2017 31.35 31.75 28.60 29.60 1,609,640 -2.20(-6.92%)
Jun 08, 2017 28.65 31.95 28.65 31.80 1,666,996 +3.30(+11.58%)
Jun 07, 2017 28.35 28.73 28.25 28.50 352,353 +0.10(+0.35%)
Jun 06, 2017 28.10 28.67 28.10 28.40 221,752 -0.05(-0.18%)
Jun 05, 2017 28.80 28.85 28.20 28.45 284,775 -0.30(-1.04%)
Jun 02, 2017 29.05 29.05 28.00 28.75 460,488 -0.10(-0.35%)
Jun 01, 2017 27.25 29.00 27.25 28.85 529,125 +1.80(+6.65%)
May 31, 2017 27.40 27.70 27.00 27.05 288,471 -0.30(-1.10%)
May 30, 2017 26.55 27.45 26.55 27.35 495,106 +0.60(+2.24%)
May 26, 2017 27.15 27.15 26.50 26.75 262,390 -0.40(-1.47%)
May 25, 2017 27.15 27.20 26.85 27.15 271,776 +0.15(+0.56%)
May 24, 2017 26.90 27.15 26.65 27.00 294,614 +0.15(+0.56%)
May 23, 2017 27.10 27.12 26.35 26.85 272,165 -0.10(-0.37%)
May 22, 2017 26.85 27.20 26.50 26.95 257,124 +0.15(+0.56%)
May 19, 2017 26.25 27.10 26.25 26.80 358,571 +0.55(+2.10%)
May 18, 2017 26.05 26.38 25.55 26.25 410,563 -0.05(-0.19%)
May 17, 2017 28.00 28.04 26.15 26.30 914,875 -2.00(-7.07%)
May 16, 2017 28.80 29.20 28.10 28.30 456,469 -0.60(-2.08%)
May 15, 2017 28.10 29.45 28.05 28.90 659,583 +0.80(+2.85%)
May 12, 2017 27.90 28.15 27.55 28.10 360,203 +0.30(+1.08%)
May 11, 2017 28.15 28.25 27.80 27.80 366,782 -0.45(-1.59%)
May 10, 2017 28.10 28.50 28.00 28.25 307,184 +0.10(+0.36%)
May 09, 2017 28.50 28.65 27.88 28.15 470,416 -0.25(-0.88%)
May 08, 2017 28.50 28.91 28.35 28.40 541,998 -0.05(-0.18%)
May 05, 2017 28.40 29.50 26.60 28.45 2,267,758 +3.65(+14.72%)
May 04, 2017 24.80 24.97 24.30 24.80 493,290 +0.10(+0.40%)
May 03, 2017 25.10 25.15 24.50 24.70 300,734 -0.35(-1.40%)
May 02, 2017 25.35 25.50 25.00 25.05 207,647 -0.30(-1.18%)
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.