Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.58 18.97 17.95 18.01 735,800 -0.65(-3.48%)
Apr 27, 2006 18.47 18.69 18.42 18.66 598,507 -0.11(-0.59%)
Apr 26, 2006 18.66 19.24 18.40 18.77 1,216,182 +0.12(+0.64%)
Apr 25, 2006 17.96 18.98 17.78 18.65 1,423,157 +0.69(+3.84%)
Apr 24, 2006 17.89 18.48 17.20 17.96 2,761,651 +0.03(+0.17%)
Apr 21, 2006 16.67 18.22 16.34 17.93 12,259,172 +3.98(+28.53%)
Apr 20, 2006 13.62 14.30 13.48 13.95 1,962,990 +0.37(+2.72%)
Apr 19, 2006 13.69 13.82 13.33 13.58 335,997 -0.19(-1.38%)
Apr 18, 2006 13.40 13.81 13.33 13.77 434,159 +0.51(+3.85%)
Apr 17, 2006 13.74 13.80 13.10 13.26 495,645 -0.45(-3.31%)
Apr 13, 2006 13.35 13.93 13.32 13.71 1,032,489 +0.36(+2.73%)
Apr 12, 2006 12.80 13.43 12.80 13.35 853,973 +0.54(+4.26%)
Apr 11, 2006 12.49 13.07 12.32 12.80 1,937,449 +0.32(+2.60%)
Apr 10, 2006 12.34 12.60 12.11 12.48 519,158 +0.10(+0.81%)
Apr 07, 2006 12.57 12.72 12.25 12.38 355,529 -0.26(-2.06%)
Apr 06, 2006 11.94 12.82 11.88 12.64 1,010,766 +0.71(+5.95%)
Apr 05, 2006 11.80 11.93 11.64 11.93 215,573 +0.22(+1.88%)
Apr 04, 2006 11.76 11.80 11.68 11.71 198,941 -0.01(-0.09%)
Apr 03, 2006 11.77 11.85 11.66 11.72 392,494 +0.04(+0.34%)
Mar 31, 2006 11.75 11.88 11.60 11.68 595,014 -0.07(-0.60%)
Mar 30, 2006 11.00 11.76 11.00 11.75 731,478 +0.79(+7.21%)
Mar 29, 2006 10.85 10.96 10.81 10.96 325,444 +0.18(+1.67%)
Mar 28, 2006 10.90 11.10 10.76 10.78 291,024 -0.08(-0.74%)
Mar 27, 2006 11.03 11.15 10.83 10.86 233,327 -0.20(-1.81%)
Mar 24, 2006 11.10 11.18 11.00 11.06 280,114 +0.01(+0.09%)
Mar 23, 2006 11.10 11.17 10.94 11.05 157,300 -0.05(-0.45%)
Mar 22, 2006 11.15 11.29 11.05 11.10 176,400 -0.10(-0.89%)
Mar 21, 2006 11.37 11.53 11.09 11.20 138,649 -0.23(-2.01%)
Mar 20, 2006 11.50 11.56 11.33 11.43 152,395 -0.08(-0.70%)
Mar 17, 2006 11.55 11.56 11.28 11.51 207,443 +0.10(+0.88%)
Mar 16, 2006 11.66 11.79 11.37 11.41 308,523 -0.25(-2.14%)
Mar 15, 2006 11.76 12.00 11.65 11.66 481,616 -0.13(-1.10%)
Mar 14, 2006 11.79 12.12 11.60 11.79 965,721 +0.65(+5.83%)
Mar 13, 2006 11.25 11.34 11.11 11.14 146,094 -0.16(-1.42%)
Mar 10, 2006 11.27 11.60 11.19 11.30 215,243 -0.09(-0.79%)
Mar 09, 2006 11.21 11.52 11.06 11.39 601,953 +0.42(+3.83%)
Mar 08, 2006 11.53 11.61 10.87 10.97 540,548 -0.54(-4.69%)
Mar 07, 2006 11.99 11.99 11.41 11.51 246,108 -0.49(-4.08%)
Mar 06, 2006 12.44 12.44 11.94 12.00 303,244 -0.32(-2.60%)
Mar 03, 2006 12.74 12.74 12.31 12.32 357,412 -0.38(-2.99%)
Mar 02, 2006 12.16 12.78 12.16 12.70 422,201 +0.47(+3.84%)
Mar 01, 2006 11.93 12.25 11.85 12.23 428,481 +0.30(+2.51%)
Feb 28, 2006 12.00 12.05 11.86 11.93 545,191 -0.07(-0.58%)
Feb 27, 2006 11.94 12.06 11.94 12.00 366,858 +0.03(+0.25%)
Feb 24, 2006 11.90 12.14 11.86 11.97 420,492 +0.04(+0.34%)
Feb 23, 2006 12.10 12.28 11.90 11.93 396,313 -0.23(-1.89%)
Feb 22, 2006 12.07 12.44 12.06 12.16 556,515 +0.03(+0.25%)
Feb 21, 2006 12.65 12.73 12.06 12.13 864,729 -0.57(-4.49%)
Feb 17, 2006 12.63 12.84 12.58 12.70 305,679 +0.04(+0.32%)
Feb 16, 2006 12.86 12.90 12.62 12.66 346,400 -0.14(-1.09%)
Feb 15, 2006 12.70 12.90 12.69 12.80 230,423 +0.04(+0.31%)
Feb 14, 2006 12.81 12.96 12.63 12.76 278,674 +0.05(+0.43%)
Feb 13, 2006 13.01 13.10 12.67 12.71 416,815 -0.18(-1.36%)
Feb 10, 2006 12.99 13.08 12.68 12.88 318,506 -0.14(-1.08%)
Feb 09, 2006 13.37 13.51 12.94 13.02 790,182 -0.18(-1.36%)
Feb 08, 2006 12.90 13.25 12.88 13.20 600,217 +0.30(+2.33%)
Feb 07, 2006 12.79 13.01 12.75 12.90 471,540 +0.05(+0.39%)
Feb 06, 2006 12.68 12.89 12.54 12.85 459,390 +0.11(+0.86%)
Feb 03, 2006 12.70 13.04 12.46 12.74 362,699 -0.04(-0.31%)
Feb 02, 2006 13.25 13.34 12.70 12.78 477,579 -0.57(-4.27%)
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.