Sierra Wireless IN (NQ: SWIR )

16.02 USD -0.21 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 16.14 16.41 15.93 16.02 90,915 -0.21(-1.29%)
Sep 23, 2021 15.92 16.26 15.92 16.23 133,284 +0.38(+2.40%)
Sep 22, 2021 15.35 16.07 15.35 15.85 114,863 +0.53(+3.46%)
Sep 21, 2021 15.54 15.75 15.32 15.32 164,055 -0.07(-0.45%)
Sep 20, 2021 15.33 15.61 15.10 15.39 405,043 -0.23(-1.47%)
Sep 17, 2021 15.43 15.80 15.40 15.62 190,590 +0.28(+1.83%)
Sep 16, 2021 15.07 15.47 14.86 15.34 420,053 +0.39(+2.61%)
Sep 15, 2021 15.50 15.50 14.91 14.95 251,485 -0.56(-3.61%)
Sep 14, 2021 15.70 15.74 15.31 15.51 125,599 -0.15(-0.96%)
Sep 13, 2021 15.92 15.98 15.65 15.66 128,620 -0.25(-1.57%)
Sep 10, 2021 16.55 16.56 15.88 15.91 131,839 -0.50(-3.05%)
Sep 09, 2021 16.24 16.76 16.12 16.41 171,298 +0.07(+0.43%)
Sep 08, 2021 16.09 16.60 16.04 16.34 312,043 +0.22(+1.36%)
Sep 07, 2021 16.16 16.34 15.98 16.12 83,119 -0.14(-0.86%)
Sep 03, 2021 16.41 16.46 16.10 16.26 57,864 -0.14(-0.85%)
Sep 02, 2021 16.26 16.53 16.14 16.40 68,936 +0.23(+1.42%)
Sep 01, 2021 16.41 16.46 16.05 16.17 89,169 -0.19(-1.16%)
Aug 31, 2021 16.44 16.85 16.34 16.36 89,106 -0.20(-1.21%)
Aug 30, 2021 16.74 16.88 16.50 16.56 147,177 -0.09(-0.54%)
Aug 27, 2021 16.59 16.95 16.59 16.65 82,616 -0.01(-0.06%)
Aug 26, 2021 16.64 16.90 16.40 16.66 110,154 +0.02(+0.12%)
Aug 25, 2021 16.13 16.85 16.10 16.64 225,577 +0.49(+3.03%)
Aug 24, 2021 15.94 16.16 15.73 16.15 128,050 +0.30(+1.89%)
Aug 23, 2021 15.76 15.91 15.62 15.85 270,792 +0.23(+1.47%)
Aug 20, 2021 15.34 15.78 15.22 15.62 164,026 +0.28(+1.83%)
Aug 19, 2021 15.06 15.48 15.05 15.34 180,170 -0.02(-0.13%)
Aug 18, 2021 15.90 16.52 15.35 15.36 235,015 -0.66(-4.12%)
Aug 17, 2021 16.03 16.28 15.73 16.02 292,687 -0.17(-1.05%)
Aug 16, 2021 16.43 16.43 15.78 16.19 357,611 -0.28(-1.70%)
Aug 13, 2021 17.01 17.39 16.04 16.47 1,052,671 -1.87(-10.20%)
Aug 12, 2021 18.65 18.76 17.98 18.34 379,477 -0.34(-1.82%)
Aug 11, 2021 19.57 19.57 18.33 18.68 281,319 -0.86(-4.40%)
Aug 10, 2021 19.46 20.94 19.28 19.54 693,399 +0.26(+1.35%)
Aug 09, 2021 19.31 19.62 19.15 19.28 117,279 -0.17(-0.87%)
Aug 06, 2021 19.53 19.53 18.95 19.45 97,071 -0.07(-0.36%)
Aug 05, 2021 18.88 19.78 18.88 19.52 222,744 +0.64(+3.39%)
Aug 04, 2021 18.73 18.99 18.53 18.88 142,292 +0.03(+0.16%)
Aug 03, 2021 19.31 19.38 18.27 18.85 363,122 -0.54(-2.78%)
Aug 02, 2021 19.46 19.74 19.32 19.39 103,855 +0.05(+0.26%)
Jul 30, 2021 19.32 19.51 19.04 19.34 117,161 -0.12(-0.62%)
Jul 29, 2021 19.34 19.61 18.94 19.46 108,781 +0.28(+1.46%)
Jul 28, 2021 18.79 19.53 18.67 19.18 204,796 +0.55(+2.95%)
Jul 27, 2021 18.75 18.88 18.22 18.63 161,488 -0.26(-1.38%)
Jul 26, 2021 18.34 18.94 17.87 18.89 91,506 +0.50(+2.72%)
Jul 23, 2021 18.47 18.51 18.06 18.39 78,806 +0.05(+0.27%)
Jul 22, 2021 18.55 18.55 18.02 18.34 101,753 -0.24(-1.29%)
Jul 21, 2021 18.00 18.64 17.98 18.58 193,280 +0.57(+3.16%)
Jul 20, 2021 17.43 18.03 17.13 18.01 124,172 +0.63(+3.62%)
Jul 19, 2021 17.32 17.64 17.02 17.38 165,997 -0.34(-1.92%)
Jul 16, 2021 17.69 18.00 17.50 17.72 164,884 +0.12(+0.68%)
Jul 15, 2021 18.15 18.15 17.50 17.60 250,814 -0.63(-3.46%)
Jul 14, 2021 19.00 19.20 17.94 18.23 143,944 -0.60(-3.19%)
Jul 13, 2021 18.56 19.12 18.34 18.83 132,592 +0.39(+2.11%)
Jul 12, 2021 19.26 19.26 18.07 18.44 212,248 -0.72(-3.76%)
Jul 09, 2021 19.03 19.25 18.63 19.16 279,500 +0.30(+1.59%)
Jul 08, 2021 18.02 19.15 17.82 18.86 285,259 +0.25(+1.34%)
Jul 07, 2021 19.26 19.34 18.40 18.61 225,017 -0.65(-3.37%)
Jul 06, 2021 18.83 19.37 18.74 19.26 304,248 +0.44(+2.34%)
Jul 02, 2021 18.80 19.03 18.51 18.82 169,616 +0.08(+0.43%)
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.