Sierra Wireless IN (NQ: SWIR )

29.11 -0.09 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.28 12.32 12.07 12.09 410,800 -0.24(-1.95%)
Nov 29, 2006 12.30 12.43 12.18 12.33 220,992 +0.00(+0.00%)
Nov 28, 2006 12.52 12.56 12.25 12.33 307,653 -0.13(-1.04%)
Nov 27, 2006 12.73 12.87 12.40 12.46 387,075 -0.32(-2.50%)
Nov 24, 2006 12.88 13.10 12.78 12.78 84,721 -0.09(-0.70%)
Nov 22, 2006 12.70 12.98 12.68 12.87 205,552 +0.17(+1.34%)
Nov 21, 2006 12.90 12.90 12.66 12.70 205,761 -0.12(-0.94%)
Nov 20, 2006 12.91 12.95 12.72 12.82 211,360 -0.16(-1.23%)
Nov 17, 2006 12.94 13.02 12.89 12.98 266,343 -0.02(-0.15%)
Nov 16, 2006 13.04 13.04 12.79 13.00 284,165 -0.04(-0.31%)
Nov 15, 2006 13.28 13.28 13.02 13.04 273,736 -0.22(-1.67%)
Nov 14, 2006 13.00 13.28 12.86 13.26 556,485 +0.24(+1.86%)
Nov 13, 2006 12.61 13.03 12.61 13.02 470,481 +0.34(+2.68%)
Nov 10, 2006 12.61 12.74 12.54 12.68 163,788 +0.07(+0.56%)
Nov 09, 2006 12.39 12.85 12.16 12.61 829,117 +0.52(+4.30%)
Nov 08, 2006 11.99 12.16 11.87 12.09 412,919 +0.11(+0.92%)
Nov 07, 2006 12.03 12.08 11.93 11.98 212,846 +0.00(+0.00%)
Nov 06, 2006 11.97 12.08 11.85 11.98 206,204 +0.09(+0.76%)
Nov 03, 2006 12.04 12.13 11.77 11.89 725,049 -0.16(-1.33%)
Nov 02, 2006 12.10 12.24 11.97 12.05 429,563 -0.12(-0.99%)
Nov 01, 2006 12.16 12.25 12.12 12.17 583,079 -0.03(-0.25%)
Oct 31, 2006 12.05 12.36 12.03 12.20 396,576 +0.06(+0.49%)
Oct 30, 2006 12.12 12.21 11.92 12.14 454,246 -0.08(-0.65%)
Oct 27, 2006 12.34 12.50 11.71 12.22 2,715,393 -1.46(-10.67%)
Oct 26, 2006 13.73 13.76 13.29 13.68 1,015,554 -0.03(-0.22%)
Oct 25, 2006 13.03 13.81 13.01 13.71 759,602 +0.67(+5.14%)
Oct 24, 2006 13.23 13.34 12.98 13.04 527,352 -0.29(-2.18%)
Oct 23, 2006 13.00 13.50 13.00 13.33 505,337 +0.36(+2.78%)
Oct 20, 2006 13.00 13.19 12.91 12.97 160,241 -0.03(-0.23%)
Oct 19, 2006 12.67 13.12 12.60 13.00 256,229 +0.34(+2.69%)
Oct 18, 2006 12.89 13.18 12.62 12.66 543,597 -0.20(-1.56%)
Oct 17, 2006 13.09 13.09 12.70 12.86 514,878 -0.36(-2.72%)
Oct 16, 2006 13.29 13.61 13.05 13.22 595,430 -0.07(-0.53%)
Oct 13, 2006 12.75 13.50 12.65 13.29 773,835 +0.55(+4.32%)
Oct 12, 2006 12.45 12.81 12.45 12.74 562,303 +0.38(+3.07%)
Oct 11, 2006 11.72 12.47 11.72 12.36 570,380 +0.56(+4.75%)
Oct 10, 2006 11.38 11.80 11.38 11.80 374,074 +0.38(+3.33%)
Oct 09, 2006 11.50 11.56 11.35 11.42 138,696 -0.08(-0.70%)
Oct 06, 2006 11.38 11.63 11.37 11.50 333,132 +0.03(+0.26%)
Oct 05, 2006 11.69 11.92 11.34 11.47 1,500,216 -0.15(-1.29%)
Oct 04, 2006 11.40 11.70 11.39 11.62 320,892 +0.19(+1.66%)
Oct 03, 2006 11.34 11.54 11.21 11.43 337,205 -0.04(-0.35%)
Oct 02, 2006 11.45 11.55 11.21 11.47 386,837 +0.01(+0.09%)
Sep 29, 2006 11.55 11.82 11.21 11.46 1,047,387 -0.12(-1.04%)
Sep 28, 2006 11.32 11.77 10.97 11.58 4,220,823 -1.02(-8.10%)
Sep 27, 2006 12.34 12.65 12.32 12.60 390,079 +0.20(+1.61%)
Sep 26, 2006 12.61 12.61 12.32 12.40 393,914 -0.15(-1.20%)
Sep 25, 2006 12.70 12.78 12.36 12.55 429,081 -0.10(-0.79%)
Sep 22, 2006 12.61 12.75 12.47 12.65 291,221 +0.16(+1.28%)
Sep 21, 2006 12.50 12.69 12.20 12.49 454,501 +0.07(+0.56%)
Sep 20, 2006 12.02 12.62 12.00 12.42 946,236 +0.57(+4.81%)
Sep 19, 2006 11.72 12.09 11.60 11.85 412,704 +0.20(+1.72%)
Sep 18, 2006 11.93 11.98 11.57 11.65 339,630 -0.11(-0.94%)
Sep 15, 2006 11.75 11.85 11.50 11.76 255,635 +0.05(+0.43%)
Sep 14, 2006 11.95 12.06 11.63 11.71 299,070 -0.24(-2.01%)
Sep 13, 2006 11.49 12.05 11.49 11.95 454,285 +0.46(+4.00%)
Sep 12, 2006 11.04 11.50 11.02 11.49 455,106 +0.46(+4.17%)
Sep 11, 2006 11.27 11.38 11.03 11.03 380,806 -0.33(-2.90%)
Sep 08, 2006 11.20 11.46 11.05 11.36 417,333 +0.14(+1.25%)
Sep 07, 2006 11.06 11.35 10.58 11.22 773,100 +0.16(+1.45%)
Sep 06, 2006 11.42 11.70 11.05 11.06 864,893 -0.39(-3.41%)
Sep 05, 2006 11.41 11.54 11.32 11.45 660,170 -0.04(-0.35%)
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.