Sierra Wireless IN (NQ: SWIR )

30.48 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.490 3.540 3.490 3.520 5,400 +0.02(+0.57%)
Mar 28, 2003 3.510 3.510 3.500 3.500 7,700 -0.06(-1.69%)
Mar 27, 2003 3.550 3.560 3.510 3.560 7,100 +0.01(+0.28%)
Mar 26, 2003 3.590 3.590 3.530 3.550 1,800 -0.02(-0.53%)
Mar 25, 2003 3.490 3.599 3.490 3.569 7,300 +0.07(+1.97%)
Mar 24, 2003 3.510 3.600 3.490 3.500 35,000 -0.14(-3.85%)
Mar 21, 2003 3.650 3.730 3.631 3.640 9,000 -0.01(-0.27%)
Mar 20, 2003 3.570 3.650 3.570 3.650 14,500 +0.05(+1.39%)
Mar 19, 2003 3.600 3.750 3.500 3.600 35,400 +0.00(+0.00%)
Mar 18, 2003 3.280 3.750 3.280 3.600 61,900 +0.32(+9.76%)
Mar 17, 2003 3.170 3.350 3.150 3.280 20,300 +0.08(+2.50%)
Mar 14, 2003 3.300 3.300 3.170 3.200 10,000 -0.01(-0.31%)
Mar 13, 2003 3.190 3.260 3.170 3.210 6,300 +0.11(+3.55%)
Mar 12, 2003 3.100 3.130 3.040 3.100 35,800 -0.02(-0.64%)
Mar 11, 2003 3.060 3.130 3.060 3.120 10,200 +0.07(+2.30%)
Mar 10, 2003 3.100 3.120 3.000 3.050 29,300 -0.06(-1.93%)
Mar 07, 2003 3.130 3.130 3.100 3.110 3,600 -0.01(-0.32%)
Mar 06, 2003 3.230 3.230 3.110 3.120 5,800 -0.14(-4.29%)
Mar 05, 2003 3.200 3.260 3.200 3.260 2,500 -0.06(-1.81%)
Mar 04, 2003 3.340 3.340 3.240 3.320 600 -0.02(-0.60%)
Mar 03, 2003 3.390 3.440 3.290 3.340 5,800 +0.12(+3.82%)
Feb 28, 2003 3.290 3.340 3.180 3.217 12,800 -0.00(-0.09%)
Feb 27, 2003 3.150 3.250 3.150 3.220 5,700 +0.07(+2.22%)
Feb 26, 2003 3.200 3.280 3.150 3.150 10,200 -0.19(-5.69%)
Feb 25, 2003 3.400 3.400 3.200 3.340 10,400 -0.11(-3.13%)
Feb 24, 2003 3.500 3.650 3.448 3.448 9,800 -0.02(-0.63%)
Feb 21, 2003 3.520 3.520 3.470 3.470 7,000 +0.00(+0.00%)
Feb 20, 2003 3.600 3.700 3.460 3.470 16,200 -0.04(-1.14%)
Feb 19, 2003 3.750 3.750 3.440 3.510 8,900 -0.09(-2.50%)
Feb 18, 2003 3.590 3.740 3.590 3.600 23,300 +0.19(+5.57%)
Feb 14, 2003 3.300 3.510 3.300 3.410 12,300 +0.13(+3.96%)
Feb 13, 2003 3.270 3.310 3.160 3.280 10,000 +0.01(+0.31%)
Feb 12, 2003 3.480 3.480 3.260 3.270 7,500 -0.26(-7.37%)
Feb 11, 2003 3.580 3.580 3.500 3.530 11,200 -0.04(-1.12%)
Feb 10, 2003 3.650 3.650 3.510 3.570 18,400 -0.13(-3.51%)
Feb 07, 2003 3.800 3.800 3.500 3.700 42,600 -0.09(-2.37%)
Feb 06, 2003 3.740 3.810 3.650 3.790 23,600 -0.01(-0.26%)
Feb 05, 2003 3.610 4.000 3.610 3.800 31,500 +0.15(+4.11%)
Feb 04, 2003 3.930 3.930 3.580 3.650 31,100 -0.27(-6.89%)
Feb 03, 2003 4.190 4.240 3.950 3.920 27,300 -0.31(-7.33%)
Jan 31, 2003 4.880 4.880 4.210 4.230 87,800 -0.58(-12.06%)
Jan 30, 2003 5.010 5.460 4.760 4.810 12,800 -0.20(-3.99%)
Jan 29, 2003 4.500 5.070 4.490 5.010 32,500 +0.41(+8.91%)
Jan 28, 2003 4.350 4.750 4.260 4.600 27,700 +0.32(+7.48%)
Jan 27, 2003 4.300 4.380 4.120 4.280 8,300 -0.09(-2.06%)
Jan 24, 2003 4.530 4.530 4.260 4.370 35,200 -0.10(-2.24%)
Jan 23, 2003 4.500 4.660 4.410 4.470 11,700 +0.03(+0.68%)
Jan 22, 2003 4.670 4.690 4.420 4.440 25,900 -0.28(-5.93%)
Jan 21, 2003 4.670 4.750 4.670 4.720 5,300 +0.02(+0.43%)
Jan 17, 2003 5.000 5.030 4.700 4.700 13,700 -0.47(-9.09%)
Jan 16, 2003 5.260 5.300 5.110 5.170 14,800 -0.07(-1.35%)
Jan 15, 2003 5.600 5.600 5.240 5.241 10,300 -0.34(-6.08%)
Jan 14, 2003 5.500 5.600 5.410 5.580 27,200 +0.14(+2.57%)
Jan 13, 2003 5.150 5.450 5.150 5.440 20,500 +0.21(+4.02%)
Jan 10, 2003 5.100 5.350 5.100 5.230 10,000 +0.02(+0.38%)
Jan 09, 2003 5.080 5.210 5.080 5.210 13,400 +0.29(+5.89%)
Jan 08, 2003 5.030 5.070 4.830 4.920 11,300 -0.21(-4.09%)
Jan 07, 2003 5.150 5.310 5.040 5.130 13,100 +0.10(+1.99%)
Jan 06, 2003 4.930 5.150 4.930 5.030 32,800 +0.03(+0.60%)
Jan 03, 2003 4.810 5.000 4.790 5.000 9,800 +0.17(+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.