Sierra Wireless IN (NQ: SWIR )

16.29 USD -0.56 (-3.32%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.78 16.97 16.56 16.96 200,476 +0.25(+1.50%)
Jun 29, 2016 16.66 16.89 16.34 16.71 278,014 +0.38(+2.33%)
Jun 28, 2016 16.10 16.54 16.05 16.33 398,189 +0.74(+4.75%)
Jun 27, 2016 16.38 16.46 15.41 15.59 522,899 -1.15(-6.87%)
Jun 24, 2016 16.23 16.99 16.08 16.74 453,178 -0.83(-4.72%)
Jun 23, 2016 17.42 17.60 17.23 17.57 230,141 +0.35(+2.03%)
Jun 22, 2016 17.04 17.65 17.04 17.22 204,239 +0.15(+0.88%)
Jun 21, 2016 17.44 17.52 17.02 17.07 265,860 -0.34(-1.95%)
Jun 20, 2016 18.13 18.24 17.40 17.41 304,681 -0.26(-1.47%)
Jun 17, 2016 17.56 17.83 17.24 17.67 251,858 +0.22(+1.26%)
Jun 16, 2016 17.89 17.92 16.95 17.45 417,632 -0.79(-4.33%)
Jun 15, 2016 17.79 18.41 17.36 18.24 291,204 +0.54(+3.05%)
Jun 14, 2016 18.08 18.46 17.52 17.70 538,702 -0.48(-2.64%)
Jun 13, 2016 18.56 18.71 18.32 18.18 319,713 -0.48(-2.57%)
Jun 10, 2016 19.28 19.50 18.60 18.66 487,112 -1.00(-5.09%)
Jun 09, 2016 19.84 20.10 19.59 19.66 235,301 -0.44(-2.19%)
Jun 08, 2016 20.01 20.26 19.87 20.10 246,757 +0.26(+1.31%)
Jun 07, 2016 19.90 20.19 19.77 19.84 253,091 -0.07(-0.35%)
Jun 06, 2016 19.78 20.07 19.69 19.91 233,454 +0.07(+0.35%)
Jun 03, 2016 19.80 19.92 19.32 19.84 274,442 +0.00(+0.00%)
Jun 02, 2016 19.64 19.88 19.64 19.84 123,049 +0.03(+0.15%)
Jun 01, 2016 19.61 20.01 19.38 19.81 268,980 +0.04(+0.20%)
May 31, 2016 20.05 20.25 19.63 19.77 300,812 -0.12(-0.60%)
May 27, 2016 19.85 19.89 19.89 19.89 221,300 -0.03(-0.15%)
May 26, 2016 19.97 20.25 19.73 19.92 291,371 +0.09(+0.45%)
May 25, 2016 19.90 20.28 19.70 19.83 335,984 +0.13(+0.66%)
May 24, 2016 19.39 19.80 19.22 19.70 391,235 +0.48(+2.50%)
May 23, 2016 19.22 19.66 19.18 19.22 254,667 -0.04(-0.21%)
May 20, 2016 19.18 19.36 18.80 19.26 322,339 +0.40(+2.12%)
May 19, 2016 19.04 19.40 18.62 18.86 396,751 -0.08(-0.42%)
May 18, 2016 18.86 19.39 18.70 18.94 334,412 -0.12(-0.63%)
May 17, 2016 19.23 19.41 18.72 19.06 485,483 -0.12(-0.63%)
May 16, 2016 18.47 19.58 18.44 19.18 496,296 +0.91(+4.98%)
May 13, 2016 18.26 18.80 18.18 18.27 343,972 -0.09(-0.49%)
May 12, 2016 18.49 18.81 18.15 18.36 321,286 -0.02(-0.11%)
May 11, 2016 18.24 18.48 17.86 18.38 348,554 +0.21(+1.16%)
May 10, 2016 17.93 18.25 17.68 18.17 446,596 +0.37(+2.08%)
May 09, 2016 17.72 18.26 17.55 17.80 752,085 +0.02(+0.11%)
May 06, 2016 16.10 18.95 15.81 17.78 2,342,493 +3.19(+21.86%)
May 05, 2016 15.08 15.37 14.53 14.59 331,283 -0.38(-2.54%)
May 04, 2016 15.13 15.66 14.82 14.97 405,760 -0.36(-2.35%)
May 03, 2016 16.00 16.23 15.28 15.33 406,342 -0.93(-5.72%)
May 02, 2016 16.15 16.47 15.96 16.26 252,064 +0.13(+0.81%)
Apr 29, 2016 16.09 16.34 15.80 16.13 234,403 +0.02(+0.12%)
Apr 28, 2016 16.06 16.52 15.99 16.11 219,250 +0.05(+0.31%)
Apr 27, 2016 16.10 16.30 15.90 16.06 169,709 +0.01(+0.06%)
Apr 26, 2016 16.07 16.45 15.99 16.05 239,519 +0.08(+0.50%)
Apr 25, 2016 16.01 16.27 15.74 15.97 161,202 -0.20(-1.24%)
Apr 22, 2016 15.74 16.37 15.74 16.17 226,407 +0.46(+2.93%)
Apr 21, 2016 16.15 16.27 15.53 15.71 227,363 -0.38(-2.36%)
Apr 20, 2016 16.00 16.27 15.85 16.09 244,649 +0.14(+0.88%)
Apr 19, 2016 15.61 16.00 15.60 15.95 287,163 +0.46(+2.97%)
Apr 18, 2016 15.24 15.78 15.15 15.49 210,334 -0.04(-0.26%)
Apr 15, 2016 15.78 15.87 15.40 15.53 344,767 -0.30(-1.90%)
Apr 14, 2016 15.58 15.97 15.40 15.83 330,461 +0.26(+1.67%)
Apr 13, 2016 15.05 15.59 15.05 15.57 216,769 +0.65(+4.36%)
Apr 12, 2016 15.19 15.36 14.70 14.92 254,416 -0.27(-1.78%)
Apr 11, 2016 15.00 15.50 14.92 15.19 408,845 +0.29(+1.95%)
Apr 08, 2016 14.51 14.92 14.41 14.90 362,826 +0.60(+4.20%)
Apr 07, 2016 14.30 14.49 13.96 14.30 179,566 -0.18(-1.24%)
Apr 06, 2016 14.26 14.70 14.26 14.48 329,452 +0.24(+1.69%)
Apr 05, 2016 13.82 14.32 13.75 14.24 235,802 +0.23(+1.64%)
Apr 04, 2016 14.33 14.38 13.97 14.01 209,878 -0.28(-1.96%)
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.