Sierra Wireless IN (NQ: SWIR )

16.23 USD -0.62 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.00 18.22 17.71 17.77 118,774 -0.25(-1.39%)
Jul 28, 2016 17.95 18.10 17.66 18.02 162,521 +0.02(+0.11%)
Jul 27, 2016 17.96 18.34 17.93 18.00 163,256 +0.10(+0.56%)
Jul 26, 2016 17.60 18.07 17.49 17.90 365,177 +0.29(+1.65%)
Jul 25, 2016 17.36 17.68 17.36 17.61 129,695 +0.14(+0.80%)
Jul 22, 2016 17.42 17.65 17.25 17.47 132,333 +0.10(+0.58%)
Jul 21, 2016 17.30 17.60 17.27 17.37 107,945 +0.01(+0.06%)
Jul 20, 2016 17.10 17.47 17.01 17.36 92,316 +0.24(+1.40%)
Jul 19, 2016 17.32 17.52 17.08 17.12 161,897 -0.25(-1.44%)
Jul 18, 2016 17.41 17.77 17.25 17.37 152,899 -0.07(-0.40%)
Jul 15, 2016 18.13 18.14 17.39 17.44 272,276 -0.64(-3.54%)
Jul 14, 2016 17.51 18.09 17.36 18.08 325,951 +0.77(+4.45%)
Jul 13, 2016 17.55 17.84 17.22 17.31 196,978 -0.18(-1.03%)
Jul 12, 2016 17.60 17.77 17.48 17.49 157,616 +0.01(+0.06%)
Jul 11, 2016 17.49 17.72 17.43 17.48 126,650 +0.09(+0.52%)
Jul 08, 2016 17.20 17.61 17.06 17.39 198,792 +0.33(+1.93%)
Jul 07, 2016 16.40 17.17 16.32 17.06 344,491 +0.76(+4.66%)
Jul 05, 2016 17.00 17.00 16.24 16.30 223,159 -0.82(-4.79%)
Jul 01, 2016 16.91 17.12 17.12 17.12 197,500 +0.16(+0.94%)
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%)
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.