Sierra Wireless IN (NQ: SWIR )

30.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 36.92 36.99 35.96 36.14 797,500 -0.35(-0.96%)
Mar 31, 2004 36.01 36.83 35.53 36.49 797,200 +0.64(+1.79%)
Mar 30, 2004 34.34 36.16 34.25 35.85 1,498,300 +1.41(+4.09%)
Mar 29, 2004 34.41 35.46 34.02 34.44 980,000 +0.63(+1.86%)
Mar 26, 2004 33.00 34.37 32.68 33.81 1,232,500 +0.80(+2.42%)
Mar 25, 2004 31.06 33.57 30.18 33.01 1,315,300 +2.69(+8.87%)
Mar 24, 2004 30.69 31.25 29.90 30.32 720,900 -0.68(-2.19%)
Mar 23, 2004 30.50 31.21 30.14 31.00 1,187,000 +1.00(+3.33%)
Mar 22, 2004 31.17 31.70 29.71 30.00 920,600 -1.93(-6.04%)
Mar 19, 2004 32.26 32.66 31.49 31.93 865,600 +0.09(+0.28%)
Mar 18, 2004 30.68 32.18 30.60 31.84 1,047,500 +1.02(+3.31%)
Mar 17, 2004 30.42 30.92 29.65 30.82 1,144,300 +0.63(+2.09%)
Mar 16, 2004 29.64 30.35 29.50 30.19 596,800 +1.08(+3.71%)
Mar 15, 2004 30.21 30.79 28.84 29.11 745,700 -1.19(-3.93%)
Mar 12, 2004 30.50 30.88 29.61 30.30 616,900 +0.48(+1.61%)
Mar 11, 2004 28.70 31.49 28.04 29.82 1,773,700 -0.42(-1.39%)
Mar 10, 2004 31.00 31.62 30.07 30.24 654,500 -0.46(-1.50%)
Mar 09, 2004 31.24 32.37 30.06 30.70 1,087,600 -0.03(-0.10%)
Mar 08, 2004 31.70 33.60 29.82 30.73 2,240,100 -0.55(-1.76%)
Mar 05, 2004 27.03 31.49 27.00 31.28 2,224,200 +3.23(+11.52%)
Mar 04, 2004 27.16 28.25 27.12 28.05 307,500 +0.88(+3.24%)
Mar 03, 2004 27.86 28.00 27.10 27.17 316,500 -1.09(-3.86%)
Mar 02, 2004 28.27 28.76 27.75 28.26 446,500 -0.02(-0.07%)
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.