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 (%)
Sep 30, 2013 16.57 16.75 16.06 16.37 0 -0.15(-0.91%)
Sep 27, 2013 16.02 16.60 15.65 16.52 0 +0.64(+4.03%)
Sep 26, 2013 16.25 16.53 15.65 15.88 832,708 -0.14(-0.87%)
Sep 25, 2013 15.72 16.04 15.39 16.02 0 +0.62(+4.03%)
Sep 24, 2013 15.00 15.65 14.34 15.40 0 +1.14(+7.99%)
Sep 23, 2013 15.12 15.70 14.01 14.26 1,756,764 -0.48(-3.26%)
Sep 20, 2013 12.47 14.90 12.44 14.74 0 +2.29(+18.39%)
Sep 19, 2013 12.55 12.55 12.23 12.45 0 -0.07(-0.56%)
Sep 18, 2013 12.69 12.69 12.36 12.52 0 -0.12(-0.95%)
Sep 17, 2013 12.61 12.72 12.52 12.64 0 +0.20(+1.61%)
Sep 16, 2013 12.45 12.66 12.39 12.44 0 +0.12(+0.97%)
Sep 13, 2013 12.27 12.51 12.22 12.32 0 +0.11(+0.90%)
Sep 12, 2013 12.25 12.31 12.17 12.21 0 -0.09(-0.73%)
Sep 11, 2013 12.45 12.54 12.16 12.30 0 -0.21(-1.68%)
Sep 10, 2013 12.60 12.65 12.51 12.51 0 +0.00(+0.00%)
Sep 09, 2013 12.47 12.64 12.45 12.51 0 +0.08(+0.64%)
Sep 06, 2013 12.44 12.60 12.42 12.43 0 +0.06(+0.49%)
Sep 05, 2013 12.18 12.42 12.18 12.37 0 +0.19(+1.56%)
Sep 04, 2013 12.27 12.34 12.16 12.18 0 -0.10(-0.81%)
Sep 03, 2013 12.45 12.57 12.24 12.28 0 -0.04(-0.32%)
Aug 30, 2013 12.33 12.44 12.22 12.32 0 +0.04(+0.33%)
Aug 29, 2013 12.07 12.45 12.07 12.28 0 +0.16(+1.32%)
Aug 28, 2013 12.43 12.43 12.07 12.12 0 -0.36(-2.88%)
Aug 27, 2013 12.74 12.85 12.43 12.48 0 -0.31(-2.42%)
Aug 26, 2013 12.81 12.89 12.74 12.79 0 +0.00(+0.00%)
Aug 23, 2013 12.64 12.94 12.58 12.79 0 +0.23(+1.83%)
Aug 22, 2013 12.42 12.68 12.40 12.56 0 +0.20(+1.62%)
Aug 21, 2013 12.19 12.42 12.02 12.36 0 +0.17(+1.39%)
Aug 20, 2013 12.45 12.57 12.18 12.19 0 -0.22(-1.77%)
Aug 19, 2013 12.62 12.69 12.35 12.41 0 -0.27(-2.13%)
Aug 16, 2013 12.60 12.92 12.51 12.68 0 +0.03(+0.24%)
Aug 15, 2013 12.85 12.98 12.52 12.65 159,077 -0.33(-2.54%)
Aug 14, 2013 13.40 13.40 12.88 12.98 0 -0.41(-3.06%)
Aug 13, 2013 13.43 13.53 13.34 13.39 76,008 -0.09(-0.67%)
Aug 12, 2013 13.58 13.65 13.40 13.48 63,585 -0.16(-1.17%)
Aug 09, 2013 13.47 13.78 13.47 13.64 121,305 -0.01(-0.07%)
Aug 08, 2013 13.56 13.69 13.53 13.65 85,836 +0.17(+1.26%)
Aug 07, 2013 13.54 13.55 13.41 13.48 87,496 -0.01(-0.07%)
Aug 06, 2013 13.65 13.65 13.35 13.49 99,826 -0.24(-1.75%)
Aug 05, 2013 13.49 13.76 13.37 13.73 133,484 +0.20(+1.48%)
Aug 02, 2013 12.31 13.80 12.31 13.53 276,488 +0.80(+6.28%)
Aug 01, 2013 12.89 13.09 12.71 12.73 160,371 -0.19(-1.47%)
Jul 31, 2013 13.47 13.47 12.91 12.92 0 -0.49(-3.65%)
Jul 30, 2013 13.10 13.45 12.98 13.41 0 +0.41(+3.15%)
Jul 29, 2013 13.12 13.21 12.85 13.00 0 -0.13(-0.99%)
Jul 26, 2013 13.26 13.47 13.10 13.13 0 -0.19(-1.43%)
Jul 25, 2013 13.33 13.42 13.20 13.32 0 +0.02(+0.15%)
Jul 24, 2013 13.53 13.53 13.30 13.30 0 -0.10(-0.75%)
Jul 23, 2013 13.45 13.65 13.31 13.40 0 +0.00(+0.00%)
Jul 22, 2013 13.42 13.48 13.37 13.40 0 +0.00(+0.00%)
Jul 19, 2013 13.48 13.55 13.34 13.40 0 -0.14(-1.03%)
Jul 18, 2013 13.68 13.74 13.49 13.54 0 -0.09(-0.66%)
Jul 17, 2013 13.69 13.71 13.56 13.63 69,109 +0.10(+0.74%)
Jul 16, 2013 13.54 13.69 13.42 13.53 0 -0.11(-0.81%)
Jul 15, 2013 13.83 13.83 13.48 13.64 0 -0.04(-0.29%)
Jul 12, 2013 13.68 13.71 13.60 13.68 0 -0.03(-0.22%)
Jul 11, 2013 13.81 13.90 13.65 13.71 0 +0.06(+0.44%)
Jul 10, 2013 13.75 13.80 13.44 13.65 0 +0.00(+0.00%)
Jul 09, 2013 12.81 13.70 12.81 13.65 0 +0.82(+6.39%)
Jul 08, 2013 12.29 12.92 12.25 12.83 0 +0.54(+4.39%)
Jul 05, 2013 12.56 12.59 12.25 12.29 0 -0.26(-2.07%)
Jul 03, 2013 12.41 12.55 12.26 12.55 0 +0.06(+0.48%)
Jul 02, 2013 12.77 12.81 12.35 12.49 0 -0.18(-1.42%)
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.