Sierra Wireless IN (NQ: SWIR )

20.98 -0.52 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.34 15.83 15.30 15.56 231,876 +0.31(+2.03%)
May 27, 2021 15.19 15.32 15.08 15.25 305,702 +0.15(+0.99%)
May 26, 2021 15.00 15.25 15.00 15.10 78,417 +0.17(+1.14%)
May 25, 2021 15.19 15.28 14.85 14.93 123,357 -0.21(-1.39%)
May 24, 2021 15.18 15.26 15.09 15.14 66,440 -0.04(-0.26%)
May 21, 2021 15.37 15.38 14.97 15.18 264,473 +0.01(+0.07%)
May 20, 2021 15.06 15.20 14.94 15.17 200,428 +0.12(+0.80%)
May 19, 2021 14.56 15.10 14.46 15.05 123,486 +0.05(+0.33%)
May 18, 2021 14.74 15.34 14.59 15.00 188,880 +0.30(+2.04%)
May 17, 2021 14.83 15.09 14.63 14.70 154,651 -0.19(-1.28%)
May 14, 2021 14.29 15.00 14.20 14.89 653,148 +1.33(+9.81%)
May 13, 2021 13.17 13.83 13.10 13.56 478,060 +0.18(+1.35%)
May 12, 2021 13.27 14.07 13.24 13.38 469,556 -0.12(-0.89%)
May 11, 2021 13.42 13.67 13.28 13.50 352,717 -0.27(-1.96%)
May 10, 2021 14.38 14.55 13.76 13.77 284,169 -0.82(-5.62%)
May 07, 2021 14.34 14.72 14.34 14.59 99,367 +0.27(+1.89%)
May 06, 2021 14.40 14.42 13.94 14.32 185,165 -0.01(-0.07%)
May 05, 2021 14.99 14.99 14.29 14.33 153,147 -0.57(-3.83%)
May 04, 2021 14.94 15.12 14.70 14.90 203,086 -0.25(-1.65%)
May 03, 2021 15.24 15.30 14.97 15.15 119,214 +0.00(+0.00%)
Apr 30, 2021 15.00 15.22 15.00 15.15 130,100 +0.00(+0.00%)
Apr 29, 2021 15.25 15.34 14.75 15.15 100,212 +0.07(+0.46%)
Apr 28, 2021 15.26 15.29 15.03 15.08 91,444 -0.12(-0.79%)
Apr 27, 2021 15.15 15.35 14.89 15.20 96,985 +0.09(+0.60%)
Apr 26, 2021 15.20 15.44 15.08 15.11 88,314 -0.03(-0.20%)
Apr 23, 2021 14.95 15.23 14.94 15.14 142,500 +0.24(+1.61%)
Apr 22, 2021 15.03 15.10 14.72 14.90 95,942 -0.12(-0.80%)
Apr 21, 2021 14.54 15.04 14.40 15.02 87,434 +0.44(+3.02%)
Apr 20, 2021 14.97 14.97 14.31 14.58 186,454 -0.37(-2.47%)
Apr 19, 2021 14.94 15.00 14.60 14.95 143,564 -0.02(-0.13%)
Apr 16, 2021 14.66 14.98 14.49 14.97 225,500 +0.30(+2.04%)
Apr 15, 2021 14.79 14.84 14.46 14.67 104,936 -0.05(-0.34%)
Apr 14, 2021 14.89 15.15 14.63 14.72 162,305 -0.04(-0.27%)
Apr 13, 2021 14.75 14.92 14.56 14.76 79,142 +0.08(+0.54%)
Apr 12, 2021 14.91 14.98 14.67 14.68 129,799 -0.42(-2.78%)
Apr 09, 2021 15.44 15.49 14.92 15.10 191,800 -0.32(-2.08%)
Apr 08, 2021 15.35 15.49 15.12 15.42 216,615 +0.19(+1.25%)
Apr 07, 2021 15.32 15.56 14.92 15.23 147,305 -0.19(-1.23%)
Apr 06, 2021 15.24 15.50 15.03 15.42 208,258 +0.07(+0.46%)
Apr 05, 2021 15.47 15.71 15.08 15.35 140,868 +0.05(+0.33%)
Apr 01, 2021 14.70 15.35 14.70 15.30 643,100 +0.53(+3.59%)
Mar 31, 2021 14.76 14.97 14.60 14.77 174,212 +0.18(+1.23%)
Mar 30, 2021 14.25 14.75 14.25 14.59 142,587 +0.02(+0.14%)
Mar 29, 2021 15.29 15.45 14.51 14.57 135,286 -0.81(-5.27%)
Mar 26, 2021 15.20 15.52 15.04 15.38 181,700 +0.40(+2.67%)
Mar 25, 2021 14.59 15.21 14.50 14.98 187,037 +0.27(+1.84%)
Mar 24, 2021 15.25 15.63 14.61 14.71 562,354 -0.54(-3.54%)
Mar 23, 2021 16.02 16.17 14.80 15.25 1,166,996 -2.07(-11.95%)
Mar 22, 2021 17.48 17.70 17.30 17.32 143,630 -0.06(-0.35%)
Mar 19, 2021 17.14 17.54 16.94 17.38 179,700 +0.22(+1.28%)
Mar 18, 2021 17.78 17.87 17.06 17.16 262,361 -0.90(-4.98%)
Mar 17, 2021 17.77 18.13 17.33 18.06 185,001 +0.12(+0.67%)
Mar 16, 2021 17.97 18.21 17.63 17.94 270,451 -0.09(-0.50%)
Mar 15, 2021 17.34 18.28 17.07 18.03 332,014 +0.90(+5.25%)
Mar 12, 2021 16.76 17.18 16.48 17.13 162,800 +0.27(+1.60%)
Mar 11, 2021 16.44 16.86 16.32 16.86 159,839 +0.69(+4.27%)
Mar 10, 2021 16.16 16.48 15.84 16.17 212,083 +0.24(+1.51%)
Mar 09, 2021 15.47 16.07 15.47 15.93 124,551 +0.64(+4.19%)
Mar 08, 2021 15.65 15.86 15.21 15.29 162,280 -0.40(-2.55%)
Mar 05, 2021 16.27 16.27 14.79 15.69 336,400 -0.27(-1.69%)
Mar 04, 2021 16.09 16.53 15.57 15.96 308,574 -0.18(-1.12%)
Mar 03, 2021 16.84 16.90 16.14 16.14 207,266 -0.74(-4.38%)
Mar 02, 2021 17.33 17.47 16.82 16.88 158,443 -0.65(-3.71%)
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.