Sierra Wireless IN (NQ: SWIR )

17.03 USD +0.50 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.520 10.19 9.520 9.990 499,500 +0.24(+2.46%)
Jul 30, 2003 9.950 9.950 9.420 9.750 231,400 -0.10(-1.02%)
Jul 29, 2003 9.600 9.950 9.340 9.850 411,300 +0.33(+3.47%)
Jul 28, 2003 9.040 9.680 8.900 9.520 801,200 +0.62(+6.99%)
Jul 25, 2003 8.440 8.950 8.090 8.898 404,700 +0.49(+5.80%)
Jul 24, 2003 8.000 8.870 8.000 8.410 914,100 +0.46(+5.79%)
Jul 23, 2003 8.350 8.400 7.890 7.950 234,300 -0.25(-3.05%)
Jul 22, 2003 7.990 8.430 7.870 8.200 311,500 +0.25(+3.14%)
Jul 21, 2003 8.400 8.400 7.920 7.950 190,500 -0.42(-5.02%)
Jul 18, 2003 8.490 8.550 8.150 8.370 479,900 +0.47(+5.95%)
Jul 17, 2003 7.450 8.300 7.400 7.900 434,400 -0.69(-8.03%)
Jul 16, 2003 8.760 8.760 8.040 8.590 449,200 +0.08(+0.94%)
Jul 15, 2003 9.000 9.180 8.390 8.510 836,400 -0.20(-2.30%)
Jul 14, 2003 7.650 9.000 7.650 8.710 1,894,400 +1.21(+16.13%)
Jul 11, 2003 7.770 7.930 7.410 7.500 440,230 -0.25(-3.23%)
Jul 10, 2003 7.300 8.090 7.230 7.750 1,470,000 +0.38(+5.16%)
Jul 09, 2003 6.470 7.580 6.260 7.370 2,034,700 +0.97(+15.16%)
Jul 08, 2003 6.600 6.620 6.300 6.400 203,400 -0.20(-3.03%)
Jul 07, 2003 6.600 6.690 6.350 6.600 290,500 +0.08(+1.23%)
Jul 03, 2003 6.090 6.590 6.002 6.520 77,200 +0.12(+1.87%)
Jul 02, 2003 6.310 6.470 6.150 6.400 105,700 +0.25(+4.07%)
Jul 01, 2003 6.100 6.310 5.870 6.150 81,500 -0.08(-1.28%)
Jun 30, 2003 6.750 6.790 6.100 6.230 156,800 -0.22(-3.41%)
Jun 27, 2003 6.650 6.670 6.330 6.450 292,400 -0.15(-2.27%)
Jun 26, 2003 6.200 6.630 6.200 6.600 351,500 +0.33(+5.26%)
Jun 25, 2003 5.951 6.450 5.941 6.270 368,500 +0.33(+5.56%)
Jun 24, 2003 5.760 6.100 5.760 5.940 227,200 +0.04(+0.68%)
Jun 23, 2003 6.620 6.620 5.750 5.900 432,500 -0.29(-4.68%)
Jun 20, 2003 6.580 6.610 6.000 6.190 641,600 -0.27(-4.18%)
Jun 19, 2003 6.960 6.990 6.400 6.460 656,500 -0.49(-7.05%)
Jun 18, 2003 7.000 7.280 6.500 6.950 1,625,100 +0.18(+2.66%)
Jun 17, 2003 5.600 6.850 5.540 6.770 1,755,900 +1.33(+24.45%)
Jun 16, 2003 5.850 5.900 5.310 5.440 199,400 -0.22(-3.89%)
Jun 13, 2003 5.350 5.860 5.100 5.660 739,800 +0.31(+5.79%)
Jun 12, 2003 4.530 5.390 4.530 5.350 350,400 +0.83(+18.36%)
Jun 11, 2003 4.300 4.610 4.300 4.520 76,400 +0.22(+5.12%)
Jun 10, 2003 4.450 4.450 4.250 4.300 59,100 -0.03(-0.69%)
Jun 09, 2003 4.580 4.600 4.330 4.330 70,100 -0.19(-4.20%)
Jun 06, 2003 5.160 5.200 4.480 4.520 264,600 -0.12(-2.59%)
Jun 05, 2003 4.300 4.640 4.250 4.640 237,000 +0.34(+7.91%)
Jun 04, 2003 4.450 4.600 4.300 4.300 294,900 -0.20(-4.44%)
Jun 03, 2003 4.650 4.700 4.460 4.500 73,200 -0.15(-3.23%)
Jun 02, 2003 4.530 4.840 4.500 4.650 221,400 +0.12(+2.65%)
May 30, 2003 4.550 4.740 4.400 4.530 166,600 +0.06(+1.34%)
May 29, 2003 4.200 4.550 4.170 4.470 395,900 +0.33(+7.97%)
May 28, 2003 4.000 4.250 4.000 4.140 247,700 +0.14(+3.50%)
May 27, 2003 3.970 4.090 3.950 4.000 90,000 +0.06(+1.52%)
May 23, 2003 3.910 4.010 3.820 3.940 65,800 +0.04(+1.03%)
May 22, 2003 4.070 4.090 3.820 3.900 198,400 -0.15(-3.70%)
May 21, 2003 4.000 4.100 4.000 4.050 57,500 -0.05(-1.22%)
May 20, 2003 4.100 4.280 4.010 4.100 274,100 +0.07(+1.74%)
May 19, 2003 4.220 4.220 3.970 4.030 100,800 -0.08(-1.95%)
May 16, 2003 3.990 4.250 3.970 4.110 351,200 +0.13(+3.27%)
May 15, 2003 4.250 4.460 3.810 3.980 638,300 -0.19(-4.56%)
May 14, 2003 3.720 4.540 3.530 4.170 3,764,400 +0.44(+11.80%)
May 13, 2003 3.860 3.860 3.500 3.730 33,400 -0.12(-3.12%)
May 12, 2003 3.940 3.940 3.850 3.850 72,000 -0.09(-2.28%)
May 09, 2003 3.990 3.990 3.900 3.940 16,900 +0.04(+1.03%)
May 08, 2003 3.950 3.990 3.800 3.900 38,500 -0.05(-1.27%)
May 07, 2003 4.000 4.080 3.950 3.950 34,000 -0.11(-2.71%)
May 06, 2003 4.000 4.090 4.000 4.060 27,200 +0.02(+0.50%)
May 05, 2003 4.000 4.130 4.000 4.040 11,600 +0.04(+1.00%)
May 02, 2003 4.000 4.020 3.940 4.000 9,400 -0.04(-0.99%)
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.