Sierra Wireless IN (NQ: SWIR )

20.58 -0.44 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.84 18.31 17.84 18.04 205,979 +0.17(+0.95%)
Mar 30, 2022 18.03 18.41 17.82 17.87 228,687 -0.20(-1.11%)
Mar 29, 2022 17.90 18.28 17.77 18.07 206,556 +0.29(+1.63%)
Mar 28, 2022 17.85 18.04 17.54 17.78 76,018 -0.16(-0.89%)
Mar 25, 2022 18.23 18.32 17.71 17.94 138,154 -0.24(-1.32%)
Mar 24, 2022 18.30 18.49 18.00 18.18 105,823 -0.12(-0.66%)
Mar 23, 2022 18.45 18.66 17.96 18.30 175,298 -0.11(-0.60%)
Mar 22, 2022 18.12 18.57 18.12 18.41 114,583 +0.32(+1.77%)
Mar 21, 2022 19.05 19.12 18.03 18.09 129,667 -0.94(-4.94%)
Mar 18, 2022 18.24 19.11 18.24 19.03 310,692 +0.60(+3.26%)
Mar 17, 2022 17.80 18.59 17.76 18.43 369,491 +0.64(+3.60%)
Mar 16, 2022 17.70 18.08 17.46 17.79 202,829 +0.15(+0.85%)
Mar 15, 2022 17.52 17.68 17.21 17.64 113,842 +0.08(+0.46%)
Mar 14, 2022 18.40 18.65 17.51 17.56 164,157 -0.95(-5.13%)
Mar 11, 2022 18.83 19.11 18.45 18.51 135,906 -0.42(-2.22%)
Mar 10, 2022 18.73 19.08 18.48 18.93 273,729 +0.02(+0.11%)
Mar 09, 2022 18.56 18.93 18.36 18.91 224,163 +0.63(+3.45%)
Mar 08, 2022 18.50 18.99 18.28 18.28 290,926 -0.28(-1.51%)
Mar 07, 2022 18.07 18.78 17.92 18.56 260,822 +0.58(+3.23%)
Mar 04, 2022 18.42 18.50 17.70 17.98 233,218 -0.60(-3.23%)
Mar 03, 2022 19.16 19.54 18.48 18.58 327,212 -0.61(-3.18%)
Mar 02, 2022 18.94 19.99 18.85 19.19 877,581 +0.25(+1.32%)
Mar 01, 2022 18.90 19.30 18.61 18.94 558,240 +0.05(+0.26%)
Feb 28, 2022 18.41 19.00 18.08 18.89 504,753 +0.44(+2.38%)
Feb 25, 2022 18.03 18.91 18.24 18.45 407,161 +0.37(+2.05%)
Feb 24, 2022 16.27 18.17 15.76 18.08 668,511 +1.23(+7.30%)
Feb 23, 2022 16.94 17.75 16.65 16.85 1,347,455 +2.30(+15.81%)
Feb 22, 2022 14.75 14.91 14.52 14.55 207,590 -0.30(-2.02%)
Feb 18, 2022 14.85 0 -0.38(-2.50%)
Feb 17, 2022 15.20 15.49 15.14 15.23 139,507 -0.17(-1.10%)
Feb 16, 2022 15.10 15.51 14.84 15.40 167,613 +0.31(+2.05%)
Feb 15, 2022 14.78 15.15 14.77 15.09 112,356 +0.53(+3.64%)
Feb 14, 2022 14.79 14.92 14.43 14.56 93,247 -0.16(-1.09%)
Feb 11, 2022 15.19 15.43 14.67 14.72 120,660 -0.39(-2.58%)
Feb 10, 2022 15.18 15.55 15.06 15.11 104,397 -0.32(-2.07%)
Feb 09, 2022 15.11 15.46 15.11 15.43 60,059 +0.41(+2.73%)
Feb 08, 2022 14.71 15.07 14.63 15.02 78,937 +0.32(+2.18%)
Feb 07, 2022 14.49 14.78 14.42 14.70 76,447 +0.13(+0.89%)
Feb 04, 2022 14.89 14.98 14.46 14.57 140,971 -0.35(-2.35%)
Feb 03, 2022 15.09 14.92 169,616 -0.32(-2.10%)
Feb 02, 2022 14.94 15.47 14.94 15.24 166,859 +0.38(+2.56%)
Feb 01, 2022 14.66 14.92 14.61 14.86 241,147 +0.20(+1.36%)
Jan 31, 2022 13.74 14.73 14.66 301,203 +0.88(+6.39%)
Jan 28, 2022 13.81 14.00 13.44 13.78 446,278 -0.11(-0.79%)
Jan 27, 2022 14.43 14.86 13.88 13.89 273,697 -0.37(-2.59%)
Jan 26, 2022 14.43 14.55 14.04 14.26 226,428 +0.01(+0.07%)
Jan 25, 2022 14.35 14.57 14.11 14.25 130,031 -0.29(-1.99%)
Jan 24, 2022 14.18 14.57 13.71 14.54 387,215 +0.04(+0.28%)
Jan 21, 2022 15.09 15.21 14.49 14.50 389,843 -0.69(-4.54%)
Jan 20, 2022 15.86 16.10 15.13 15.19 300,527 -0.54(-3.43%)
Jan 19, 2022 16.00 16.22 15.72 15.73 172,550 -0.18(-1.13%)
Jan 18, 2022 16.14 16.25 15.83 15.91 189,953 -0.56(-3.40%)
Jan 14, 2022 16.47 0 -0.43(-2.54%)
Jan 13, 2022 17.17 17.31 16.90 16.90 87,953 -0.16(-0.94%)
Jan 12, 2022 17.50 17.74 17.02 17.06 113,042 -0.30(-1.73%)
Jan 11, 2022 16.92 17.38 16.71 17.36 153,491 +0.38(+2.24%)
Jan 10, 2022 16.76 17.01 16.48 16.98 209,803 +0.06(+0.35%)
Jan 07, 2022 17.14 17.34 16.87 16.92 270,904 -0.17(-0.99%)
Jan 06, 2022 17.37 17.48 16.82 17.09 239,829 -0.15(-0.87%)
Jan 05, 2022 17.41 17.45 17.07 17.24 201,952 -0.08(-0.46%)
Jan 04, 2022 17.79 17.79 17.10 17.32 110,256 -0.37(-2.09%)
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.