Sierra Wireless IN (NQ: SWIR )

14.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.50 17.60 17.25 17.35 220,181 -0.10(-0.57%)
Apr 27, 2018 17.55 17.60 17.40 17.45 151,019 -0.05(-0.29%)
Apr 26, 2018 17.50 17.75 17.40 17.50 172,191 +0.00(+0.00%)
Apr 25, 2018 17.65 17.65 17.33 17.50 256,411 -0.25(-1.41%)
Apr 24, 2018 17.20 17.75 17.10 17.75 496,583 +0.65(+3.80%)
Apr 23, 2018 17.10 17.44 17.00 17.10 272,153 +0.00(+0.00%)
Apr 20, 2018 17.15 17.25 17.00 17.10 147,783 -0.05(-0.29%)
Apr 19, 2018 17.35 17.45 17.00 17.15 261,717 -0.20(-1.15%)
Apr 18, 2018 17.05 17.45 16.99 17.35 321,391 +0.40(+2.36%)
Apr 17, 2018 16.70 17.25 16.65 16.95 194,010 +0.30(+1.80%)
Apr 16, 2018 16.70 16.80 16.50 16.65 208,614 +0.05(+0.30%)
Apr 13, 2018 16.85 16.95 16.42 16.60 200,716 -0.20(-1.19%)
Apr 12, 2018 16.60 16.90 16.50 16.80 169,196 +0.22(+1.36%)
Apr 11, 2018 16.65 16.83 16.50 16.58 164,049 -0.17(-1.04%)
Apr 10, 2018 16.45 16.83 16.45 16.75 274,668 +0.50(+3.08%)
Apr 09, 2018 16.30 16.50 16.16 16.25 138,918 +0.05(+0.31%)
Apr 06, 2018 16.40 16.55 16.12 16.20 253,387 -0.30(-1.82%)
Apr 05, 2018 16.45 16.65 16.33 16.50 182,465 +0.15(+0.92%)
Apr 04, 2018 16.20 16.50 16.10 16.35 161,456 -0.05(-0.30%)
Apr 03, 2018 16.50 16.70 16.20 16.40 233,353 +0.00(+0.00%)
Apr 02, 2018 16.50 16.60 16.15 16.40 329,258 -0.10(-0.61%)
Mar 29, 2018 16.50 16.50 16.50 0 +0.25(+1.54%)
Mar 28, 2018 16.95 17.10 15.97 16.25 429,613 -0.65(-3.85%)
Mar 27, 2018 16.50 17.55 16.45 16.90 885,675 +1.10(+6.96%)
Mar 26, 2018 15.85 16.00 15.55 15.80 297,723 +0.25(+1.61%)
Mar 23, 2018 16.20 16.35 15.50 15.55 663,950 -0.65(-4.01%)
Mar 22, 2018 16.35 16.45 16.07 16.20 301,878 -0.30(-1.82%)
Mar 21, 2018 16.40 16.75 16.30 16.50 180,656 +0.10(+0.61%)
Mar 20, 2018 16.30 16.50 16.15 16.40 234,657 +0.05(+0.31%)
Mar 19, 2018 16.40 16.15 16.35 242,796 -0.15(-0.91%)
Mar 16, 2018 16.60 16.75 16.40 16.50 234,414 -0.10(-0.60%)
Mar 15, 2018 16.75 16.95 16.50 16.60 200,933 -0.17(-1.04%)
Mar 14, 2018 16.95 17.00 16.65 16.77 220,153 -0.18(-1.03%)
Mar 13, 2018 17.15 17.15 16.80 16.95 245,795 -0.10(-0.59%)
Mar 12, 2018 16.90 17.20 16.67 17.05 255,728 +0.30(+1.79%)
Mar 09, 2018 16.70 16.90 16.55 16.75 182,802 +0.20(+1.21%)
Mar 08, 2018 16.45 16.70 16.30 16.55 206,294 +0.20(+1.22%)
Mar 07, 2018 16.35 184,402 -0.05(-0.30%)
Mar 06, 2018 16.50 16.60 16.00 16.40 287,740 +0.00(+0.00%)
Mar 05, 2018 16.05 16.55 15.95 16.40 312,469 +0.20(+1.23%)
Mar 02, 2018 15.90 16.25 15.56 16.20 387,241 +0.25(+1.57%)
Mar 01, 2018 15.95 16.20 15.85 15.95 359,046 +0.00(+0.00%)
Feb 28, 2018 16.20 16.35 15.95 15.95 330,333 -0.25(-1.54%)
Feb 27, 2018 16.50 16.58 16.10 16.20 255,339 -0.15(-0.92%)
Feb 26, 2018 16.10 16.60 16.00 16.35 462,069 +0.30(+1.87%)
Feb 23, 2018 15.90 16.15 15.80 16.05 267,922 +0.20(+1.26%)
Feb 22, 2018 16.25 16.35 15.75 15.85 279,028 -0.45(-2.76%)
Feb 21, 2018 16.00 16.36 15.95 16.30 285,285 +0.35(+2.19%)
Feb 20, 2018 16.05 16.35 15.82 15.95 400,119 -0.25(-1.54%)
Feb 16, 2018 16.20 16.20 16.20 0 -0.10(-0.61%)
Feb 15, 2018 16.40 16.55 16.10 16.30 380,412 +0.10(+0.62%)
Feb 14, 2018 16.05 16.40 16.00 16.20 381,092 -0.05(-0.31%)
Feb 13, 2018 16.20 16.80 15.90 16.25 453,627 +0.00(+0.00%)
Feb 12, 2018 16.30 17.15 16.10 16.25 748,335 +0.50(+3.17%)
Feb 09, 2018 17.05 17.50 15.10 15.75 2,346,372 -2.55(-13.93%)
Feb 08, 2018 19.20 18.23 18.30 522,695 -0.65(-3.43%)
Feb 07, 2018 18.70 19.35 18.50 18.95 406,545 +0.30(+1.61%)
Feb 06, 2018 17.45 18.90 17.35 18.65 517,731 +0.55(+3.04%)
Feb 05, 2018 18.35 18.50 17.90 18.10 550,194 -0.50(-2.69%)
Feb 02, 2018 19.40 19.45 18.58 18.60 572,070 -0.95(-4.86%)
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.