Sierra Wireless IN (NQ: SWIR )

30.64 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.020 9.040 8.600 8.650 1,012,155 -0.27(-3.03%)
Feb 25, 2005 8.870 9.050 8.760 8.920 409,443 +0.08(+0.90%)
Feb 24, 2005 8.700 8.870 8.500 8.840 945,803 +0.08(+0.91%)
Feb 23, 2005 8.960 9.090 8.650 8.760 1,493,194 -0.26(-2.88%)
Feb 22, 2005 9.180 9.180 8.920 9.020 1,718,677 -0.11(-1.20%)
Feb 18, 2005 9.390 9.430 9.130 9.130 881,773 -0.30(-3.18%)
Feb 17, 2005 9.590 9.590 9.370 9.430 476,925 -0.02(-0.21%)
Feb 16, 2005 9.630 9.630 9.410 9.450 532,480 -0.17(-1.77%)
Feb 15, 2005 9.240 9.720 9.240 9.620 804,990 +0.35(+3.78%)
Feb 14, 2005 9.390 9.540 9.180 9.270 726,937 -0.04(-0.43%)
Feb 11, 2005 9.220 9.390 9.060 9.310 967,996 +0.09(+0.98%)
Feb 10, 2005 9.310 9.390 9.080 9.220 797,879 -0.01(-0.11%)
Feb 09, 2005 9.540 9.600 9.140 9.230 834,048 -0.36(-3.75%)
Feb 08, 2005 10.05 10.05 9.510 9.590 1,247,667 -0.41(-4.10%)
Feb 07, 2005 10.10 10.45 9.950 10.00 1,108,186 -0.07(-0.70%)
Feb 04, 2005 10.24 10.40 9.900 10.07 1,905,141 +0.11(+1.10%)
Feb 03, 2005 9.230 10.07 9.170 9.960 3,311,706 +0.53(+5.62%)
Feb 02, 2005 9.370 9.520 9.180 9.430 1,763,374 +0.03(+0.32%)
Feb 01, 2005 9.270 9.580 9.110 9.400 2,765,562 +0.34(+3.75%)
Jan 31, 2005 9.300 9.450 9.010 9.060 2,222,861 -0.16(-1.75%)
Jan 28, 2005 9.130 9.410 9.010 9.221 4,015,959 +0.25(+2.80%)
Jan 27, 2005 9.010 9.570 8.810 8.970 20,165,172 -5.53(-38.14%)
Jan 26, 2005 13.94 14.78 13.82 14.50 3,511,000 +0.69(+5.00%)
Jan 25, 2005 14.50 14.64 13.70 13.81 2,725,877 -0.64(-4.43%)
Jan 24, 2005 15.01 15.14 14.17 14.45 1,287,147 -0.49(-3.28%)
Jan 21, 2005 15.04 15.47 14.94 14.94 1,075,614 -0.09(-0.60%)
Jan 20, 2005 15.70 15.73 14.98 15.03 1,194,567 -0.61(-3.90%)
Jan 19, 2005 16.11 16.36 15.58 15.64 1,228,251 -0.57(-3.52%)
Jan 18, 2005 16.00 16.25 15.52 16.21 1,612,937 +0.74(+4.78%)
Jan 14, 2005 14.90 15.59 14.42 15.47 2,136,893 +0.62(+4.18%)
Jan 13, 2005 15.65 15.65 14.80 14.85 1,749,675 -0.64(-4.13%)
Jan 12, 2005 15.57 15.73 15.27 15.49 1,981,679 -0.23(-1.46%)
Jan 11, 2005 16.32 16.41 15.68 15.72 1,496,460 -0.49(-3.02%)
Jan 10, 2005 15.95 16.44 15.85 16.21 1,200,057 +0.21(+1.31%)
Jan 07, 2005 16.16 16.40 15.98 16.00 897,286 -0.13(-0.81%)
Jan 06, 2005 16.50 16.70 16.07 16.13 1,021,376 -0.11(-0.68%)
Jan 05, 2005 15.83 16.67 15.72 16.24 3,126,334 +0.56(+3.57%)
Jan 04, 2005 16.57 16.69 15.09 15.68 4,072,933 -1.00(-6.00%)
Jan 03, 2005 17.95 18.11 16.54 16.68 1,357,053 -1.00(-5.66%)
Dec 31, 2004 17.56 17.87 17.56 17.68 425,300 +0.05(+0.28%)
Dec 30, 2004 17.90 17.90 17.43 17.63 1,018,200 +0.17(+0.97%)
Dec 29, 2004 17.27 17.92 17.25 17.46 1,474,400 +0.16(+0.92%)
Dec 28, 2004 17.49 17.52 17.10 17.30 746,100 -0.01(-0.06%)
Dec 27, 2004 17.45 17.77 17.25 17.31 1,084,500 -0.18(-1.03%)
Dec 23, 2004 17.98 18.09 17.34 17.49 1,280,900 -0.45(-2.52%)
Dec 22, 2004 18.31 18.82 17.91 17.94 1,161,600 -0.36(-1.96%)
Dec 21, 2004 18.65 18.99 18.21 18.30 1,329,300 -0.31(-1.66%)
Dec 20, 2004 19.79 20.03 18.50 18.61 1,205,700 -1.10(-5.59%)
Dec 17, 2004 19.70 20.13 19.45 19.71 1,021,800 -0.27(-1.35%)
Dec 16, 2004 20.27 20.51 19.69 19.98 724,500 -0.29(-1.43%)
Dec 15, 2004 20.50 20.67 19.25 20.27 1,565,600 -0.60(-2.87%)
Dec 14, 2004 21.45 21.65 20.80 20.87 952,800 -0.53(-2.48%)
Dec 13, 2004 20.96 21.67 20.70 21.40 879,100 +0.62(+2.98%)
Dec 10, 2004 20.64 21.06 20.50 20.78 651,600 +0.02(+0.10%)
Dec 09, 2004 20.80 21.35 20.45 20.76 1,387,500 -0.41(-1.94%)
Dec 08, 2004 20.92 21.40 20.57 21.17 1,197,100 +0.16(+0.76%)
Dec 07, 2004 22.30 22.53 21.00 21.01 1,370,600 -1.11(-5.02%)
Dec 06, 2004 21.25 22.24 20.80 22.12 1,747,600 +1.37(+6.60%)
Dec 03, 2004 21.59 21.90 20.50 20.75 2,293,400 -0.58(-2.72%)
Dec 02, 2004 21.28 21.57 20.69 21.33 2,544,700 +0.09(+0.42%)
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.