Sierra Wireless IN (NQ: SWIR )

16.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.240 8.330 8.160 8.200 292,330 -0.02(-0.24%)
Mar 30, 2005 8.240 8.300 8.141 8.220 407,993 +0.08(+0.98%)
Mar 29, 2005 8.370 8.370 8.030 8.140 356,720 -0.16(-1.93%)
Mar 28, 2005 8.460 8.540 8.280 8.300 224,361 -0.20(-2.35%)
Mar 24, 2005 8.660 8.700 8.380 8.500 686,239 -0.15(-1.73%)
Mar 23, 2005 8.870 8.980 8.610 8.650 448,820 -0.15(-1.70%)
Mar 22, 2005 8.900 9.040 8.800 8.800 307,531 -0.10(-1.12%)
Mar 21, 2005 8.900 9.060 8.580 8.900 442,260 +0.03(+0.34%)
Mar 18, 2005 9.260 9.300 8.820 8.870 497,466 -0.36(-3.90%)
Mar 17, 2005 9.270 9.340 8.850 9.230 2,150,042 -0.10(-1.05%)
Mar 16, 2005 8.450 9.470 8.450 9.328 1,741,727 +0.86(+10.13%)
Mar 15, 2005 8.390 8.550 8.310 8.470 546,413 +0.07(+0.83%)
Mar 14, 2005 8.150 8.440 8.150 8.400 386,288 +0.22(+2.69%)
Mar 11, 2005 8.300 8.488 8.120 8.180 445,763 -0.08(-0.97%)
Mar 10, 2005 8.390 8.490 8.250 8.260 569,866 -0.24(-2.82%)
Mar 09, 2005 8.700 8.730 8.420 8.500 661,047 -0.16(-1.85%)
Mar 08, 2005 8.600 8.670 8.550 8.660 768,026 +0.07(+0.81%)
Mar 07, 2005 8.710 8.710 8.500 8.590 606,799 -0.07(-0.80%)
Mar 04, 2005 8.740 8.770 8.640 8.659 380,235 +0.03(+0.34%)
Mar 03, 2005 8.620 8.770 8.550 8.630 571,183 +0.09(+1.05%)
Mar 02, 2005 8.580 8.750 8.470 8.540 429,489 -0.08(-0.93%)
Mar 01, 2005 8.690 8.770 8.360 8.620 649,852 -0.03(-0.35%)
Feb 28, 2005 9.020 9.040 8.600 8.650 1,012,155 -0.27(-3.03%)
Feb 25, 2005 8.870 9.050 8.760 8.920 409,443 +0.08(+0.90%)
Feb 24, 2005 8.700 8.870 8.500 8.840 945,803 +0.08(+0.91%)
Feb 23, 2005 8.960 9.090 8.650 8.760 1,493,194 -0.26(-2.88%)
Feb 22, 2005 9.180 9.180 8.920 9.020 1,718,677 -0.11(-1.20%)
Feb 18, 2005 9.390 9.430 9.130 9.130 881,773 -0.30(-3.18%)
Feb 17, 2005 9.590 9.590 9.370 9.430 476,925 -0.02(-0.21%)
Feb 16, 2005 9.630 9.630 9.410 9.450 532,480 -0.17(-1.77%)
Feb 15, 2005 9.240 9.720 9.240 9.620 804,990 +0.35(+3.78%)
Feb 14, 2005 9.390 9.540 9.180 9.270 726,937 -0.04(-0.43%)
Feb 11, 2005 9.220 9.390 9.060 9.310 967,996 +0.09(+0.98%)
Feb 10, 2005 9.310 9.390 9.080 9.220 797,879 -0.01(-0.11%)
Feb 09, 2005 9.540 9.600 9.140 9.230 834,048 -0.36(-3.75%)
Feb 08, 2005 10.05 10.05 9.510 9.590 1,247,667 -0.41(-4.10%)
Feb 07, 2005 10.10 10.45 9.950 10.00 1,108,186 -0.07(-0.70%)
Feb 04, 2005 10.24 10.40 9.900 10.07 1,905,141 +0.11(+1.10%)
Feb 03, 2005 9.230 10.07 9.170 9.960 3,311,706 +0.53(+5.62%)
Feb 02, 2005 9.370 9.520 9.180 9.430 1,763,374 +0.03(+0.32%)
Feb 01, 2005 9.270 9.580 9.110 9.400 2,765,562 +0.34(+3.75%)
Jan 31, 2005 9.300 9.450 9.010 9.060 2,222,861 -0.16(-1.75%)
Jan 28, 2005 9.130 9.410 9.010 9.221 4,015,959 +0.25(+2.80%)
Jan 27, 2005 9.010 9.570 8.810 8.970 20,165,172 -5.53(-38.14%)
Jan 26, 2005 13.94 14.78 13.82 14.50 3,511,000 +0.69(+5.00%)
Jan 25, 2005 14.50 14.64 13.70 13.81 2,725,877 -0.64(-4.43%)
Jan 24, 2005 15.01 15.14 14.17 14.45 1,287,147 -0.49(-3.28%)
Jan 21, 2005 15.04 15.47 14.94 14.94 1,075,614 -0.09(-0.60%)
Jan 20, 2005 15.70 15.73 14.98 15.03 1,194,567 -0.61(-3.90%)
Jan 19, 2005 16.11 16.36 15.58 15.64 1,228,251 -0.57(-3.52%)
Jan 18, 2005 16.00 16.25 15.52 16.21 1,612,937 +0.74(+4.78%)
Jan 14, 2005 14.90 15.59 14.42 15.47 2,136,893 +0.62(+4.18%)
Jan 13, 2005 15.65 15.65 14.80 14.85 1,749,675 -0.64(-4.13%)
Jan 12, 2005 15.57 15.73 15.27 15.49 1,981,679 -0.23(-1.46%)
Jan 11, 2005 16.32 16.41 15.68 15.72 1,496,460 -0.49(-3.02%)
Jan 10, 2005 15.95 16.44 15.85 16.21 1,200,057 +0.21(+1.31%)
Jan 07, 2005 16.16 16.40 15.98 16.00 897,286 -0.13(-0.81%)
Jan 06, 2005 16.50 16.70 16.07 16.13 1,021,376 -0.11(-0.68%)
Jan 05, 2005 15.83 16.67 15.72 16.24 3,126,334 +0.56(+3.57%)
Jan 04, 2005 16.57 16.69 15.09 15.68 4,072,933 -1.00(-6.00%)
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.