Sierra Wireless IN (NQ: SWIR )

16.19 USD +0.28 (+1.76%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.51 24.89 24.26 24.59 333,248 +0.04(+0.16%)
Jul 30, 2015 24.30 25.22 24.23 24.55 334,174 +0.06(+0.24%)
Jul 29, 2015 24.77 24.99 23.88 24.49 354,847 -0.24(-0.97%)
Jul 28, 2015 23.41 24.90 23.00 24.73 410,300 +1.50(+6.46%)
Jul 27, 2015 24.15 24.24 22.92 23.23 438,390 -1.10(-4.52%)
Jul 24, 2015 24.34 24.61 24.14 24.33 320,660 -0.01(-0.04%)
Jul 23, 2015 24.47 25.36 24.14 24.34 408,516 +0.01(+0.04%)
Jul 22, 2015 25.49 25.61 24.21 24.33 423,767 -1.43(-5.55%)
Jul 21, 2015 25.16 25.90 25.10 25.76 234,425 +0.61(+2.43%)
Jul 20, 2015 25.47 25.50 24.97 25.15 262,843 -0.27(-1.06%)
Jul 17, 2015 26.03 26.72 25.02 25.42 463,667 -0.68(-2.61%)
Jul 16, 2015 25.83 27.07 25.76 26.10 681,979 +0.62(+2.43%)
Jul 15, 2015 25.47 26.09 25.20 25.48 546,516 +0.15(+0.59%)
Jul 14, 2015 24.79 25.67 24.58 25.33 660,893 +0.60(+2.43%)
Jul 13, 2015 23.21 24.88 23.15 24.73 595,213 +1.60(+6.92%)
Jul 10, 2015 24.02 24.05 23.08 23.13 617,165 -0.55(-2.32%)
Jul 09, 2015 23.94 24.18 23.18 23.68 555,678 +0.17(+0.72%)
Jul 08, 2015 23.73 23.88 23.22 23.51 786,856 -1.02(-4.16%)
Jul 07, 2015 24.60 24.65 23.64 24.53 599,385 -0.10(-0.41%)
Jul 06, 2015 25.50 25.65 23.81 24.63 1,002,726 -1.25(-4.83%)
Jul 02, 2015 25.53 25.88 25.88 25.88 646,300 +0.17(+0.66%)
Jul 01, 2015 24.97 26.24 24.97 25.71 605,401 +0.85(+3.42%)
Jun 30, 2015 24.58 25.05 24.50 24.86 394,525 +0.42(+1.72%)
Jun 29, 2015 25.00 25.36 24.31 24.44 696,906 -1.15(-4.49%)
Jun 26, 2015 26.02 26.14 25.27 25.59 554,254 -0.54(-2.07%)
Jun 25, 2015 26.46 26.79 25.61 26.13 574,368 -0.33(-1.25%)
Jun 24, 2015 27.11 27.34 26.33 26.46 433,650 -0.80(-2.93%)
Jun 23, 2015 27.22 27.49 27.01 27.26 277,036 -0.11(-0.40%)
Jun 22, 2015 27.75 27.86 26.93 27.37 440,220 +0.07(+0.26%)
Jun 19, 2015 28.10 28.10 27.00 27.30 659,305 -0.71(-2.53%)
Jun 18, 2015 28.00 28.08 27.61 28.01 344,266 +0.15(+0.54%)
Jun 17, 2015 28.01 28.27 27.82 27.86 356,726 -0.23(-0.82%)
Jun 16, 2015 28.29 28.74 27.53 28.09 537,421 -0.20(-0.71%)
Jun 15, 2015 27.17 28.42 27.02 28.29 524,438 +0.87(+3.17%)
Jun 12, 2015 27.50 27.67 26.56 27.42 617,470 +0.04(+0.15%)
Jun 11, 2015 28.00 28.24 27.30 27.38 407,863 -0.40(-1.44%)
Jun 10, 2015 27.28 28.30 27.28 27.78 533,836 +0.66(+2.43%)
Jun 09, 2015 27.18 27.44 26.44 27.12 865,367 -0.20(-0.73%)
Jun 08, 2015 28.45 28.52 27.08 27.32 997,004 -1.31(-4.58%)
Jun 05, 2015 28.94 28.98 28.01 28.63 862,121 -0.43(-1.48%)
Jun 04, 2015 30.25 30.29 28.84 29.06 1,003,831 -1.37(-4.50%)
Jun 03, 2015 30.11 30.74 30.00 30.43 559,957 +0.48(+1.60%)
Jun 02, 2015 30.31 30.41 29.81 29.95 552,796 -0.32(-1.06%)
Jun 01, 2015 30.63 31.26 30.04 30.27 568,695 -0.29(-0.95%)
May 29, 2015 29.56 30.59 29.42 30.56 700,141 +1.00(+3.38%)
May 28, 2015 29.33 29.56 28.90 29.56 924,758 -0.02(-0.07%)
May 27, 2015 30.84 31.16 29.12 29.58 1,232,131 -1.24(-4.02%)
May 26, 2015 31.40 31.53 30.53 30.82 507,348 -0.74(-2.34%)
May 22, 2015 31.72 31.56 31.56 31.56 490,500 -0.17(-0.54%)
May 21, 2015 32.12 32.49 31.60 31.73 429,285 -0.48(-1.49%)
May 20, 2015 33.31 33.33 32.00 32.21 526,685 -1.00(-3.01%)
May 19, 2015 33.11 33.49 32.85 33.21 292,989 -0.07(-0.21%)
May 18, 2015 32.83 33.35 32.38 33.28 372,014 +0.34(+1.03%)
May 15, 2015 33.45 33.64 32.70 32.94 412,256 -0.45(-1.35%)
May 14, 2015 33.59 33.84 33.06 33.39 498,009 -0.10(-0.30%)
May 13, 2015 33.59 33.95 33.23 33.49 509,388 +0.03(+0.09%)
May 12, 2015 33.40 33.77 32.56 33.46 664,988 -0.14(-0.42%)
May 11, 2015 34.30 34.67 33.45 33.60 776,584 -0.40(-1.18%)
May 08, 2015 37.67 38.85 33.45 34.00 2,483,404 -2.81(-7.63%)
May 07, 2015 35.78 37.00 35.69 36.81 623,068 +0.54(+1.49%)
May 06, 2015 36.68 37.12 36.07 36.27 459,698 -0.41(-1.12%)
May 05, 2015 37.47 37.80 36.60 36.68 563,907 -0.67(-1.79%)
May 04, 2015 36.47 37.85 36.28 37.35 440,801 +1.27(+3.52%)
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.