Sierra Wireless IN (NQ: SWIR )

30.75 +0.01 (+0.03%)
Streaming Delayed Price Updated: 12:32 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.99 17.40 16.71 16.90 973,588 -0.04(-0.24%)
May 30, 2006 18.12 18.39 16.85 16.94 952,696 -1.18(-6.51%)
May 26, 2006 18.40 18.40 17.61 18.12 438,437 -0.09(-0.49%)
May 25, 2006 17.37 18.33 17.14 18.21 774,784 +0.89(+5.14%)
May 24, 2006 17.70 18.08 16.84 17.32 687,507 -0.39(-2.20%)
May 23, 2006 18.00 18.45 17.57 17.71 646,217 -0.06(-0.34%)
May 22, 2006 17.40 17.93 16.60 17.77 818,932 +0.29(+1.66%)
May 19, 2006 17.62 17.76 17.01 17.48 1,004,994 +0.03(+0.17%)
May 18, 2006 18.66 18.95 17.38 17.45 679,432 -1.16(-6.23%)
May 17, 2006 19.00 19.09 18.25 18.61 618,569 -0.46(-2.41%)
May 16, 2006 18.37 19.25 18.37 19.07 851,592 +0.67(+3.64%)
May 15, 2006 19.05 19.05 18.12 18.40 882,315 -0.72(-3.77%)
May 12, 2006 19.28 19.53 17.87 19.12 1,744,665 -0.29(-1.49%)
May 11, 2006 20.70 21.00 18.93 19.41 1,356,148 -1.32(-6.37%)
May 10, 2006 20.75 21.23 20.41 20.73 966,956 +0.07(+0.34%)
May 09, 2006 20.87 20.87 20.13 20.66 984,032 -0.14(-0.67%)
May 08, 2006 19.50 21.37 19.31 20.80 2,782,514 +1.84(+9.70%)
May 05, 2006 18.99 19.02 18.62 18.96 259,060 +0.14(+0.74%)
May 04, 2006 18.56 18.94 18.54 18.82 276,371 +0.20(+1.07%)
May 03, 2006 18.86 19.15 18.59 18.62 549,037 -0.17(-0.90%)
May 02, 2006 18.46 18.81 18.31 18.79 340,150 +0.45(+2.45%)
May 01, 2006 18.06 18.64 18.03 18.34 681,215 +0.33(+1.83%)
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%)
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.