Sierra Wireless IN (NQ: SWIR )

30.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 36.90 37.51 36.41 37.03 1,176,700 +0.62(+1.70%)
Jun 29, 2004 35.60 36.90 35.37 36.41 1,272,800 +1.06(+3.00%)
Jun 28, 2004 34.74 35.95 34.60 35.35 1,267,200 +1.04(+3.03%)
Jun 25, 2004 34.99 35.46 34.25 34.31 1,298,800 -0.34(-0.98%)
Jun 24, 2004 33.77 35.56 33.52 34.65 1,638,100 +0.32(+0.93%)
Jun 23, 2004 31.68 34.37 31.31 34.33 2,726,300 +2.21(+6.88%)
Jun 22, 2004 34.89 35.25 31.85 32.12 4,255,700 -1.07(-3.22%)
Jun 21, 2004 33.18 33.45 32.64 33.19 677,100 +0.14(+0.42%)
Jun 18, 2004 33.00 34.30 32.54 33.05 1,127,900 -0.44(-1.31%)
Jun 17, 2004 33.63 33.73 32.75 33.49 775,800 -0.26(-0.77%)
Jun 16, 2004 33.94 34.45 33.22 33.75 997,600 -0.53(-1.55%)
Jun 15, 2004 32.69 34.99 32.33 34.28 2,808,700 +2.17(+6.76%)
Jun 14, 2004 34.00 34.10 31.76 32.11 2,058,800 -1.72(-5.08%)
Jun 10, 2004 31.56 33.90 31.32 33.83 2,795,300 +2.62(+8.39%)
Jun 09, 2004 31.25 32.82 30.75 31.21 2,336,200 -0.52(-1.64%)
Jun 08, 2004 29.50 32.00 29.15 31.73 2,271,800 +2.09(+7.05%)
Jun 07, 2004 28.03 29.74 27.72 29.64 1,604,900 +2.40(+8.81%)
Jun 04, 2004 27.54 27.98 27.02 27.24 444,700 +0.55(+2.06%)
Jun 03, 2004 27.19 27.20 26.27 26.69 857,400 -0.65(-2.38%)
Jun 02, 2004 27.89 28.10 27.18 27.34 788,800 -0.26(-0.94%)
Jun 01, 2004 27.92 28.59 27.40 27.60 807,800 -0.30(-1.08%)
May 28, 2004 28.05 28.09 27.25 27.90 554,500 -0.15(-0.53%)
May 27, 2004 27.70 28.30 27.25 28.05 906,800 +0.72(+2.63%)
May 26, 2004 27.00 28.68 27.00 27.33 1,647,200 -0.19(-0.69%)
May 25, 2004 24.75 27.87 24.00 27.52 2,972,600 +2.87(+11.64%)
May 24, 2004 24.20 24.94 24.09 24.65 919,900 +0.82(+3.44%)
May 21, 2004 24.50 24.70 23.20 23.83 782,900 -0.25(-1.04%)
May 20, 2004 23.75 24.38 23.75 24.08 741,500 +0.41(+1.73%)
May 19, 2004 23.97 25.37 23.46 23.67 2,156,000 +0.77(+3.36%)
May 18, 2004 22.95 23.06 22.28 22.90 1,077,500 +0.54(+2.42%)
May 17, 2004 23.11 23.32 22.26 22.36 1,338,500 -1.56(-6.52%)
May 14, 2004 24.97 25.39 23.90 23.92 1,050,700 -1.08(-4.32%)
May 13, 2004 24.74 25.69 24.04 25.00 2,336,600 +0.00(+0.00%)
May 12, 2004 25.09 25.18 23.00 25.00 3,018,200 -0.20(-0.79%)
May 11, 2004 22.48 25.24 22.09 25.20 2,499,400 +3.50(+16.13%)
May 10, 2004 22.39 22.39 21.16 21.70 1,679,300 -1.09(-4.78%)
May 07, 2004 22.95 23.79 22.52 22.79 943,200 -0.31(-1.34%)
May 06, 2004 23.37 24.28 22.81 23.10 1,072,700 -0.91(-3.79%)
May 05, 2004 25.20 25.29 23.77 24.01 1,580,700 -0.39(-1.60%)
May 04, 2004 22.44 24.78 21.91 24.40 3,533,300 +2.90(+13.49%)
May 03, 2004 22.65 23.66 21.27 21.50 2,364,300 -0.86(-3.85%)
Apr 30, 2004 24.20 24.20 22.08 22.36 1,420,200 -1.59(-6.64%)
Apr 29, 2004 25.19 25.57 23.30 23.95 2,551,900 -0.70(-2.84%)
Apr 28, 2004 24.25 25.32 23.40 24.65 2,852,600 +0.34(+1.40%)
Apr 27, 2004 29.33 29.55 24.22 24.31 6,212,400 -4.71(-16.23%)
Apr 26, 2004 28.90 30.24 28.78 29.02 1,905,300 +0.22(+0.76%)
Apr 23, 2004 33.91 34.93 27.23 28.80 8,719,900 -5.55(-16.16%)
Apr 22, 2004 33.93 35.18 32.60 34.35 2,319,400 -0.03(-0.09%)
Apr 21, 2004 34.91 36.79 34.36 34.38 1,596,800 -0.04(-0.12%)
Apr 20, 2004 34.21 37.00 33.53 34.42 3,683,400 +0.13(+0.38%)
Apr 19, 2004 39.64 39.90 33.50 34.29 6,940,900 -7.87(-18.67%)
Apr 16, 2004 43.42 43.64 41.75 42.16 805,700 -1.43(-3.28%)
Apr 15, 2004 45.10 45.49 42.88 43.59 1,032,200 -1.12(-2.51%)
Apr 14, 2004 42.26 44.94 40.65 44.71 1,821,300 +1.73(+4.03%)
Apr 13, 2004 45.74 45.79 42.58 42.98 1,255,900 -2.05(-4.55%)
Apr 12, 2004 42.59 45.53 42.50 45.03 1,362,200 +2.65(+6.25%)
Apr 08, 2004 42.48 42.97 41.97 42.38 1,194,800 +0.52(+1.24%)
Apr 07, 2004 41.88 42.50 40.74 41.86 815,200 +0.16(+0.38%)
Apr 06, 2004 42.45 42.62 41.02 41.70 1,573,500 -1.53(-3.54%)
Apr 05, 2004 40.80 43.35 40.50 43.23 1,777,100 +2.27(+5.54%)
Apr 02, 2004 40.15 41.79 39.20 40.96 3,371,300 +4.82(+13.34%)
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.