Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.47 28.01 28.01 28.01 1,021,800 +0.74(+2.71%)
Aug 28, 2014 27.86 27.99 26.05 27.27 1,840,834 -0.89(-3.16%)
Aug 27, 2014 28.83 28.85 27.90 28.16 833,396 +0.09(+0.32%)
Aug 26, 2014 27.35 28.33 27.07 28.07 923,660 +0.90(+3.31%)
Aug 25, 2014 27.85 28.35 27.16 27.17 1,223,635 -0.35(-1.27%)
Aug 22, 2014 26.59 27.56 26.17 27.52 973,214 +1.15(+4.36%)
Aug 21, 2014 26.45 26.60 25.90 26.37 850,487 +0.08(+0.30%)
Aug 20, 2014 25.60 27.10 25.40 26.29 1,690,995 +0.89(+3.50%)
Aug 19, 2014 24.55 25.86 24.55 25.40 1,481,379 +0.95(+3.89%)
Aug 18, 2014 24.00 24.75 23.44 24.45 950,180 +0.93(+3.95%)
Aug 15, 2014 23.00 23.86 22.16 23.52 1,035,948 +0.63(+2.75%)
Aug 14, 2014 23.05 23.15 22.88 22.89 374,249 -0.12(-0.52%)
Aug 13, 2014 22.65 23.14 22.65 23.01 413,003 +0.47(+2.09%)
Aug 12, 2014 22.36 22.65 22.27 22.54 299,671 +0.07(+0.31%)
Aug 11, 2014 22.06 22.60 22.00 22.47 542,911 +0.63(+2.88%)
Aug 08, 2014 21.71 22.25 21.60 21.84 443,272 +0.04(+0.18%)
Aug 07, 2014 21.83 22.47 21.56 21.80 717,974 +0.00(+0.00%)
Aug 06, 2014 20.05 21.84 20.02 21.80 949,347 +1.57(+7.76%)
Aug 05, 2014 20.44 20.44 20.00 20.23 309,952 -0.32(-1.56%)
Aug 04, 2014 20.17 20.70 20.09 20.55 517,859 +0.46(+2.29%)
Aug 01, 2014 19.95 20.74 19.43 20.09 1,169,360 +1.10(+5.79%)
Jul 31, 2014 19.07 19.28 18.75 18.99 466,489 -0.30(-1.56%)
Jul 30, 2014 19.19 19.48 18.99 19.29 402,305 +0.23(+1.21%)
Jul 29, 2014 19.11 19.12 18.76 19.06 329,595 -0.07(-0.37%)
Jul 28, 2014 19.42 19.44 18.93 19.13 252,482 -0.18(-0.93%)
Jul 25, 2014 19.20 19.36 19.01 19.31 203,617 -0.03(-0.16%)
Jul 24, 2014 19.68 19.74 19.31 19.34 236,138 -0.14(-0.72%)
Jul 23, 2014 19.70 19.75 19.39 19.48 295,999 -0.18(-0.92%)
Jul 22, 2014 19.35 19.83 19.32 19.66 326,430 +0.42(+2.18%)
Jul 21, 2014 19.41 19.60 19.16 19.24 241,391 -0.09(-0.47%)
Jul 18, 2014 19.05 19.41 18.99 19.33 281,154 +0.38(+2.01%)
Jul 17, 2014 19.10 19.34 18.82 18.95 288,220 -0.16(-0.84%)
Jul 16, 2014 19.22 19.29 19.01 19.11 211,690 +0.07(+0.37%)
Jul 15, 2014 19.46 19.61 19.00 19.04 364,582 -0.42(-2.16%)
Jul 14, 2014 19.50 20.15 19.20 19.46 460,392 +0.45(+2.37%)
Jul 11, 2014 18.88 19.03 18.67 19.01 253,355 +0.21(+1.12%)
Jul 10, 2014 18.90 19.06 18.50 18.80 448,925 -0.35(-1.83%)
Jul 09, 2014 19.19 19.45 19.00 19.15 461,851 -0.14(-0.73%)
Jul 08, 2014 20.00 20.06 19.05 19.29 618,820 -0.82(-4.08%)
Jul 07, 2014 20.76 20.80 20.10 20.11 524,297 -0.65(-3.13%)
Jul 03, 2014 21.20 20.76 20.76 20.76 252,500 -0.27(-1.28%)
Jul 02, 2014 20.45 21.20 20.38 21.03 725,174 +0.76(+3.75%)
Jul 01, 2014 20.23 20.46 20.20 20.27 515,932 +0.10(+0.50%)
Jun 30, 2014 20.21 20.49 20.05 20.17 365,155 -0.15(-0.74%)
Jun 27, 2014 19.94 20.42 19.94 20.32 279,481 +0.30(+1.50%)
Jun 26, 2014 19.69 20.11 19.58 20.02 222,083 +0.30(+1.52%)
Jun 25, 2014 19.90 20.28 19.34 19.72 540,356 -0.21(-1.05%)
Jun 24, 2014 20.30 20.62 19.86 19.93 489,709 -0.39(-1.92%)
Jun 23, 2014 20.42 20.66 20.21 20.32 415,232 -0.10(-0.49%)
Jun 20, 2014 20.76 20.81 20.22 20.42 369,450 -0.11(-0.54%)
Jun 19, 2014 20.99 21.00 20.45 20.53 383,997 -0.30(-1.44%)
Jun 18, 2014 21.20 21.21 20.73 20.83 295,397 -0.28(-1.33%)
Jun 17, 2014 20.37 21.13 20.30 21.11 457,795 +0.79(+3.89%)
Jun 16, 2014 20.03 20.48 19.98 20.32 325,409 +0.27(+1.35%)
Jun 13, 2014 20.06 20.25 19.78 20.05 435,329 -0.06(-0.30%)
Jun 12, 2014 20.36 20.44 19.91 20.11 323,803 -0.14(-0.69%)
Jun 11, 2014 19.62 20.35 19.58 20.25 472,914 +0.67(+3.42%)
Jun 10, 2014 20.19 20.36 19.50 19.58 416,043 +0.10(+0.51%)
Jun 06, 2014 19.00 19.49 18.88 19.48 403,347 +0.72(+3.84%)
Jun 05, 2014 18.48 19.18 18.30 18.76 419,847 +0.48(+2.63%)
Jun 04, 2014 18.40 18.52 18.02 18.28 352,524 -0.16(-0.87%)
Jun 03, 2014 18.98 18.98 18.32 18.44 398,284 -0.47(-2.49%)
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.