Sierra Wireless IN (NQ: SWIR )

13.89 USD -0.37 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.95 20.20 19.85 20.10 133,900 +0.05(+0.25%)
Sep 27, 2018 19.90 20.55 19.70 20.05 203,206 -0.10(-0.50%)
Sep 26, 2018 20.55 20.60 20.00 20.15 189,511 -0.35(-1.71%)
Sep 25, 2018 20.70 20.85 20.45 20.50 151,512 -0.25(-1.20%)
Sep 24, 2018 21.00 21.15 20.60 20.75 146,873 -0.25(-1.19%)
Sep 21, 2018 21.20 21.35 20.85 21.00 245,800 -0.25(-1.18%)
Sep 20, 2018 21.30 21.56 21.00 21.25 140,163 -0.10(-0.47%)
Sep 19, 2018 21.50 21.50 21.00 21.35 182,755 -0.10(-0.47%)
Sep 18, 2018 21.40 21.83 21.30 21.45 314,670 +0.00(+0.00%)
Sep 17, 2018 21.60 21.95 21.35 21.45 288,512 -0.20(-0.92%)
Sep 14, 2018 21.60 22.20 21.54 21.65 338,500 +0.10(+0.46%)
Sep 13, 2018 21.30 21.66 21.30 21.55 248,426 +0.25(+1.17%)
Sep 12, 2018 21.40 22.58 21.20 21.30 735,079 -0.10(-0.47%)
Sep 11, 2018 19.75 22.06 19.60 21.40 1,364,151 +1.60(+8.08%)
Sep 10, 2018 19.30 19.90 19.30 19.80 217,367 +0.15(+0.76%)
Sep 07, 2018 18.90 19.85 18.90 19.65 576,600 +0.80(+4.24%)
Sep 06, 2018 18.35 18.85 18.05 18.85 374,010 +0.45(+2.45%)
Sep 05, 2018 18.45 18.50 18.15 18.40 305,724 -0.05(-0.27%)
Sep 04, 2018 18.65 18.67 18.10 18.45 328,404 -0.40(-2.12%)
Aug 31, 2018 18.85 18.85 18.85 0 -0.15(-0.79%)
Aug 30, 2018 19.00 19.20 18.90 19.00 138,130 -0.17(-0.91%)
Aug 29, 2018 19.25 19.38 19.12 19.17 111,853 -0.12(-0.65%)
Aug 28, 2018 19.50 19.50 19.05 19.30 202,166 -0.10(-0.52%)
Aug 27, 2018 19.30 19.55 19.15 19.40 226,939 +0.20(+1.04%)
Aug 24, 2018 19.10 19.25 18.82 19.20 216,400 +0.10(+0.52%)
Aug 23, 2018 19.30 19.40 19.10 19.10 145,795 -0.30(-1.55%)
Aug 22, 2018 19.40 19.60 19.38 19.40 112,806 +0.00(+0.00%)
Aug 21, 2018 19.25 19.50 19.25 19.40 130,840 +0.12(+0.65%)
Aug 20, 2018 19.25 19.40 19.00 19.27 165,702 -0.02(-0.13%)
Aug 17, 2018 19.10 19.40 18.95 19.30 228,400 +0.15(+0.78%)
Aug 16, 2018 19.00 19.35 19.00 19.15 187,239 +0.15(+0.79%)
Aug 15, 2018 19.25 19.25 18.75 19.00 233,914 -0.40(-2.06%)
Aug 14, 2018 20.00 20.00 19.35 19.40 229,553 -0.40(-2.02%)
Aug 13, 2018 19.20 19.85 19.00 19.80 379,962 +0.40(+2.06%)
Aug 10, 2018 19.70 19.75 19.35 19.40 216,400 -0.35(-1.77%)
Aug 09, 2018 19.60 20.02 19.55 19.75 332,002 +0.20(+1.02%)
Aug 08, 2018 19.40 19.65 19.10 19.55 214,017 +0.15(+0.77%)
Aug 07, 2018 19.60 19.95 19.30 19.40 406,315 -0.05(-0.26%)
Aug 06, 2018 19.40 19.70 18.75 19.45 584,373 +0.15(+0.78%)
Aug 03, 2018 19.15 19.70 18.10 19.30 2,279,900 +3.10(+19.14%)
Aug 02, 2018 15.60 16.27 15.60 16.20 221,426 +0.50(+3.18%)
Aug 01, 2018 16.25 16.30 15.68 15.70 435,413 -0.55(-3.38%)
Jul 31, 2018 16.05 16.30 16.05 16.25 138,286 +0.15(+0.93%)
Jul 30, 2018 16.70 16.70 16.10 16.10 211,028 -0.55(-3.30%)
Jul 27, 2018 16.60 16.75 16.40 16.65 172,800 +0.05(+0.30%)
Jul 26, 2018 16.40 16.73 16.15 16.60 128,407 +0.10(+0.61%)
Jul 25, 2018 16.55 16.75 16.45 16.50 120,178 +0.00(+0.00%)
Jul 24, 2018 16.55 16.60 16.40 16.50 156,656 -0.05(-0.30%)
Jul 23, 2018 16.80 16.80 16.50 16.55 189,090 -0.35(-2.07%)
Jul 20, 2018 16.70 16.95 16.65 16.90 198,476 +0.20(+1.20%)
Jul 19, 2018 16.95 16.95 16.65 16.70 209,569 -0.30(-1.76%)
Jul 18, 2018 16.90 17.10 16.80 17.00 165,216 +0.10(+0.59%)
Jul 17, 2018 16.90 17.06 16.87 16.90 229,157 -0.05(-0.29%)
Jul 16, 2018 16.60 17.00 16.55 16.95 248,551 +0.35(+2.11%)
Jul 13, 2018 16.70 16.43 16.60 218,531 +0.05(+0.30%)
Jul 12, 2018 16.40 16.55 16.20 16.55 176,615 +0.30(+1.85%)
Jul 11, 2018 15.80 16.35 15.80 16.25 135,104 +0.05(+0.31%)
Jul 10, 2018 16.10 16.40 16.10 16.20 178,111 +0.10(+0.62%)
Jul 09, 2018 16.15 16.15 15.85 16.10 200,470 +0.05(+0.31%)
Jul 06, 2018 15.95 16.20 15.86 16.05 149,718 +0.15(+0.94%)
Jul 05, 2018 15.75 15.90 15.60 15.90 224,637 +0.00(+0.00%)
Jul 03, 2018 15.90 15.90 15.90 0 -0.25(-1.55%)
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.