Sierra Wireless IN (NQ: SWIR )

29.09 -0.11 (-0.38%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.830 3.940 3.640 3.900 591,265 +0.11(+2.90%)
Feb 26, 2009 3.720 3.910 3.720 3.790 382,116 +0.08(+2.16%)
Feb 25, 2009 3.660 3.940 3.650 3.710 587,080 +0.16(+4.51%)
Feb 24, 2009 3.360 3.590 3.230 3.550 216,480 +0.19(+5.65%)
Feb 23, 2009 3.400 3.630 3.350 3.360 104,819 -0.04(-1.18%)
Feb 20, 2009 3.560 3.560 3.360 3.400 133,378 -0.16(-4.49%)
Feb 19, 2009 3.700 3.760 3.550 3.560 103,673 -0.12(-3.26%)
Feb 18, 2009 3.820 3.830 3.600 3.680 245,465 -0.13(-3.41%)
Feb 17, 2009 3.970 4.000 3.610 3.810 260,815 -0.17(-4.27%)
Feb 13, 2009 4.140 4.140 3.950 3.980 233,792 +0.03(+0.76%)
Feb 12, 2009 3.940 4.130 3.930 3.950 417,405 -0.18(-4.36%)
Feb 11, 2009 4.450 4.570 4.110 4.130 496,137 -0.39(-8.63%)
Feb 10, 2009 4.950 5.060 4.470 4.520 387,804 -0.37(-7.57%)
Feb 09, 2009 4.900 5.010 4.850 4.890 145,022 -0.01(-0.20%)
Feb 06, 2009 4.930 4.990 4.880 4.900 264,523 -0.08(-1.61%)
Feb 05, 2009 5.100 5.160 4.890 4.980 238,179 -0.09(-1.78%)
Feb 04, 2009 5.280 5.370 5.060 5.070 224,549 -0.19(-3.61%)
Feb 03, 2009 5.400 5.400 5.220 5.260 142,996 -0.14(-2.59%)
Feb 02, 2009 5.500 5.590 5.340 5.400 52,545 -0.11(-2.00%)
Jan 30, 2009 5.530 5.530 5.270 5.510 146,972 -0.08(-1.43%)
Jan 29, 2009 5.650 5.660 5.470 5.590 36,433 -0.04(-0.71%)
Jan 28, 2009 5.660 5.670 5.560 5.630 93,233 +0.05(+0.90%)
Jan 27, 2009 5.500 5.640 5.440 5.580 90,248 +0.00(+0.00%)
Jan 26, 2009 5.700 5.880 5.520 5.580 98,164 -0.17(-2.96%)
Jan 23, 2009 5.540 5.790 5.510 5.750 61,108 +0.04(+0.70%)
Jan 22, 2009 5.635 5.830 5.510 5.710 92,358 -0.01(-0.17%)
Jan 21, 2009 5.470 5.750 5.450 5.720 71,336 +0.27(+5.05%)
Jan 20, 2009 5.700 5.700 5.445 5.445 145,014 -0.27(-4.81%)
Jan 16, 2009 5.800 5.844 5.500 5.720 65,671 -0.03(-0.52%)
Jan 15, 2009 5.780 5.848 5.420 5.750 154,494 -0.11(-1.88%)
Jan 14, 2009 6.000 6.050 5.700 5.860 189,370 -0.16(-2.66%)
Jan 13, 2009 5.960 6.110 5.820 6.020 167,704 -0.01(-0.17%)
Jan 12, 2009 6.790 6.790 5.940 6.030 227,484 -0.29(-4.59%)
Jan 09, 2009 6.430 6.470 6.210 6.320 168,421 -0.17(-2.62%)
Jan 08, 2009 6.260 6.520 6.260 6.490 181,236 +0.15(+2.37%)
Jan 07, 2009 6.410 6.430 6.210 6.340 147,374 -0.11(-1.71%)
Jan 06, 2009 6.480 6.660 6.400 6.450 141,910 +0.03(+0.47%)
Jan 05, 2009 6.110 6.450 6.100 6.420 299,339 +0.35(+5.77%)
Jan 02, 2009 5.820 6.240 5.800 6.070 171,920 +0.24(+4.12%)
Dec 31, 2008 5.810 5.930 5.710 5.830 144,538 -0.04(-0.68%)
Dec 30, 2008 5.110 5.910 5.110 5.870 302,730 +0.72(+13.98%)
Dec 29, 2008 5.150 5.220 5.020 5.150 101,448 -0.05(-0.96%)
Dec 26, 2008 5.010 5.200 5.010 5.200 40,420 +0.20(+4.00%)
Dec 24, 2008 5.100 5.100 4.990 5.000 93,613 -0.01(-0.20%)
Dec 23, 2008 4.970 5.190 4.970 5.010 83,165 -0.15(-2.91%)
Dec 22, 2008 5.200 5.310 5.000 5.160 124,162 -0.09(-1.71%)
Dec 19, 2008 5.390 5.390 5.160 5.250 184,761 -0.11(-2.05%)
Dec 18, 2008 5.450 5.490 5.240 5.360 200,642 -0.06(-1.11%)
Dec 17, 2008 5.170 5.420 5.115 5.420 177,627 +0.28(+5.45%)
Dec 16, 2008 5.220 5.380 4.980 5.140 269,664 +0.04(+0.78%)
Dec 15, 2008 5.400 5.500 5.070 5.100 234,618 -0.34(-6.25%)
Dec 12, 2008 5.160 5.450 5.060 5.440 528,590 +0.18(+3.42%)
Dec 11, 2008 5.250 5.380 5.130 5.260 403,276 -0.01(-0.19%)
Dec 10, 2008 5.460 5.690 5.240 5.270 292,673 -0.19(-3.48%)
Dec 09, 2008 5.580 6.020 5.400 5.460 551,192 -0.12(-2.15%)
Dec 08, 2008 5.310 5.590 5.005 5.580 921,065 +0.56(+11.16%)
Dec 05, 2008 5.300 5.440 5.000 5.020 474,592 -0.40(-7.38%)
Dec 04, 2008 5.650 5.650 5.340 5.420 847,766 -0.13(-2.34%)
Dec 03, 2008 5.570 5.710 5.330 5.550 812,325 +0.01(+0.18%)
Dec 02, 2008 7.760 7.760 5.400 5.540 2,637,160 -2.22(-28.61%)
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.