Sierra Wireless IN (NQ: SWIR )

30.53 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.16 14.29 14.01 14.06 249,170 +0.01(+0.07%)
Dec 28, 2006 13.88 14.23 13.88 14.05 236,928 +0.23(+1.66%)
Dec 27, 2006 13.74 14.01 13.60 13.82 196,020 +0.16(+1.17%)
Dec 26, 2006 13.76 13.98 13.49 13.66 133,169 -0.14(-1.01%)
Dec 22, 2006 13.46 14.27 13.46 13.80 558,556 +0.31(+2.30%)
Dec 21, 2006 13.25 13.53 13.16 13.49 398,863 +0.29(+2.20%)
Dec 20, 2006 13.32 13.36 13.14 13.20 234,894 -0.05(-0.38%)
Dec 19, 2006 13.32 13.45 13.00 13.25 579,290 -0.21(-1.56%)
Dec 18, 2006 12.26 13.47 12.26 13.46 1,066,351 +1.14(+9.25%)
Dec 15, 2006 12.30 12.36 12.16 12.32 417,481 +0.11(+0.90%)
Dec 14, 2006 12.12 12.31 12.12 12.21 532,717 +0.11(+0.91%)
Dec 13, 2006 12.19 12.25 12.04 12.10 233,994 +0.00(+0.00%)
Dec 12, 2006 12.17 12.24 12.03 12.10 275,306 -0.10(-0.82%)
Dec 11, 2006 12.21 12.30 12.10 12.20 249,900 +0.12(+0.99%)
Dec 08, 2006 12.01 12.10 11.99 12.08 169,881 +0.02(+0.17%)
Dec 07, 2006 12.09 12.20 12.01 12.06 199,528 -0.06(-0.50%)
Dec 06, 2006 12.11 12.20 12.06 12.12 111,549 -0.04(-0.29%)
Dec 05, 2006 12.17 12.35 12.12 12.15 241,791 +0.04(+0.29%)
Dec 04, 2006 12.00 12.21 11.94 12.12 171,136 +0.08(+0.66%)
Dec 01, 2006 12.09 12.12 11.95 12.04 318,422 -0.05(-0.41%)
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%)
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.