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 (%)
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%)
May 01, 2017 25.25 25.60 25.10 25.35 206,025 +0.05(+0.20%)
Apr 28, 2017 25.30 25.50 25.05 25.30 222,154 +0.00(+0.00%)
Apr 27, 2017 25.30 25.45 25.00 25.30 199,906 +0.10(+0.40%)
Apr 26, 2017 25.70 25.75 25.20 25.20 178,750 -0.45(-1.75%)
Apr 25, 2017 25.45 25.90 25.35 25.65 290,230 +0.25(+0.98%)
Apr 24, 2017 25.15 25.50 24.90 25.40 201,755 +0.35(+1.40%)
Apr 21, 2017 25.35 25.60 25.00 25.05 276,923 -0.25(-0.99%)
Apr 20, 2017 25.20 25.60 25.05 25.30 227,897 -0.05(-0.20%)
Apr 19, 2017 24.95 25.65 24.95 25.35 262,255 +0.40(+1.60%)
Apr 18, 2017 25.25 25.35 24.90 24.95 146,021 -0.35(-1.38%)
Apr 17, 2017 25.05 25.40 25.05 25.30 177,558 +0.30(+1.20%)
Apr 13, 2017 25.40 25.50 24.80 25.00 433,047 -0.50(-1.96%)
Apr 12, 2017 26.00 26.20 25.50 25.50 294,947 -0.50(-1.92%)
Apr 11, 2017 26.00 26.20 25.40 26.00 286,681 -0.10(-0.38%)
Apr 10, 2017 26.25 26.55 25.95 26.10 227,216 +0.00(+0.00%)
Apr 07, 2017 26.40 26.60 26.05 26.10 215,202 -0.40(-1.51%)
Apr 06, 2017 26.40 26.90 26.10 26.50 294,145 +0.00(+0.00%)
Apr 05, 2017 26.80 27.23 26.33 26.50 363,983 +0.00(+0.00%)
Apr 04, 2017 26.30 26.80 26.15 26.50 233,385 +0.20(+0.76%)
Apr 03, 2017 26.60 26.93 25.85 26.30 288,623 -0.25(-0.94%)
Mar 31, 2017 26.20 26.73 26.00 26.55 326,178 +0.20(+0.76%)
Mar 30, 2017 27.15 27.30 26.12 26.35 771,887 -0.90(-3.30%)
Mar 29, 2017 27.50 27.81 27.25 27.25 272,119 -0.25(-0.91%)
Mar 28, 2017 27.70 28.20 27.15 27.50 393,100 -0.20(-0.72%)
Mar 27, 2017 28.65 28.65 25.95 27.70 1,173,490 -2.00(-6.73%)
Mar 24, 2017 30.30 30.56 29.30 29.70 499,566 -0.35(-1.16%)
Mar 23, 2017 28.35 30.60 28.30 30.05 999,932 +1.60(+5.62%)
Mar 22, 2017 28.20 28.70 27.85 28.45 257,538 +0.35(+1.25%)
Mar 21, 2017 28.10 29.05 28.05 28.10 648,372 +0.05(+0.18%)
Mar 20, 2017 27.85 28.25 27.60 28.05 204,898 +0.15(+0.54%)
Mar 17, 2017 28.40 28.40 27.65 27.90 258,722 -0.35(-1.24%)
Mar 16, 2017 28.10 28.40 28.00 28.25 234,390 +0.25(+0.89%)
Mar 15, 2017 27.65 28.15 27.45 28.00 343,521 +0.45(+1.63%)
Mar 14, 2017 27.30 27.85 27.14 27.55 355,888 +0.30(+1.10%)
Mar 13, 2017 27.35 27.50 26.85 27.25 467,608 -0.25(-0.91%)
Mar 10, 2017 28.45 28.75 26.90 27.50 863,140 -1.25(-4.35%)
Mar 09, 2017 28.50 28.85 28.15 28.75 338,502 +0.15(+0.52%)
Mar 08, 2017 28.60 29.10 28.45 28.60 272,505 +0.00(+0.00%)
Mar 07, 2017 28.30 29.11 28.00 28.60 392,435 +0.05(+0.18%)
Mar 06, 2017 28.75 28.75 27.83 28.55 493,705 -0.25(-0.87%)
Mar 03, 2017 29.00 29.60 28.40 28.80 432,233 -0.30(-1.03%)
Mar 02, 2017 29.10 29.35 28.70 29.10 671,696 +0.10(+0.34%)
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.