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 (%)
Oct 31, 2007 23.78 24.11 22.95 23.67 1,036,252 +0.16(+0.68%)
Oct 30, 2007 24.27 24.27 23.40 23.51 1,296,255 -0.54(-2.25%)
Oct 29, 2007 22.00 24.09 21.89 24.05 2,914,713 +2.36(+10.88%)
Oct 26, 2007 22.05 22.40 21.24 21.69 5,038,174 +2.62(+13.74%)
Oct 25, 2007 19.52 19.52 18.22 19.07 2,686,333 -0.12(-0.63%)
Oct 24, 2007 21.07 21.07 18.29 19.19 3,162,305 -1.83(-8.71%)
Oct 23, 2007 21.29 21.60 20.99 21.02 1,157,640 +0.49(+2.39%)
Oct 22, 2007 19.78 21.16 19.47 20.53 1,309,900 +1.06(+5.44%)
Oct 19, 2007 19.99 20.09 19.40 19.47 743,120 -0.59(-2.94%)
Oct 18, 2007 20.00 20.60 19.91 20.06 1,416,279 +0.03(+0.15%)
Oct 17, 2007 18.74 20.21 18.63 20.03 1,333,320 +1.56(+8.45%)
Oct 16, 2007 19.69 19.69 18.34 18.47 1,520,832 -1.15(-5.86%)
Oct 15, 2007 20.81 20.92 19.55 19.62 1,221,975 -1.08(-5.22%)
Oct 12, 2007 20.38 20.83 20.38 20.70 462,934 +0.33(+1.62%)
Oct 11, 2007 20.98 21.01 20.23 20.37 571,011 -0.49(-2.35%)
Oct 10, 2007 20.74 21.23 20.58 20.86 419,241 +0.05(+0.24%)
Oct 09, 2007 21.00 21.22 20.51 20.81 813,287 -0.22(-1.05%)
Oct 08, 2007 21.64 21.70 20.88 21.03 394,237 -0.33(-1.54%)
Oct 05, 2007 21.33 21.74 21.30 21.36 691,221 +0.09(+0.42%)
Oct 04, 2007 21.43 21.53 21.05 21.27 526,993 -0.28(-1.30%)
Oct 03, 2007 21.28 21.61 20.95 21.55 701,264 +0.21(+0.98%)
Oct 02, 2007 20.40 21.72 20.06 21.34 942,826 +0.95(+4.66%)
Oct 01, 2007 20.87 21.17 20.15 20.39 773,512 -0.69(-3.27%)
Sep 28, 2007 21.48 21.59 20.85 21.08 601,762 -0.61(-2.81%)
Sep 27, 2007 22.40 22.42 21.15 21.69 696,629 -0.63(-2.82%)
Sep 26, 2007 22.06 22.39 22.05 22.32 274,366 +0.31(+1.41%)
Sep 25, 2007 21.91 22.14 21.71 22.01 582,041 -0.12(-0.54%)
Sep 24, 2007 22.49 22.51 21.93 22.13 457,285 -0.40(-1.78%)
Sep 21, 2007 22.67 22.72 22.31 22.53 396,894 -0.12(-0.53%)
Sep 20, 2007 22.73 22.95 22.25 22.65 1,401,521 -1.06(-4.47%)
Sep 19, 2007 23.50 23.72 23.30 23.71 310,084 +0.38(+1.63%)
Sep 18, 2007 22.88 23.35 22.51 23.33 268,417 +0.67(+2.96%)
Sep 17, 2007 22.77 23.05 22.64 22.66 106,726 -0.27(-1.18%)
Sep 14, 2007 23.00 23.20 22.71 22.93 215,120 -0.26(-1.12%)
Sep 13, 2007 23.20 23.35 23.05 23.19 279,397 +0.17(+0.74%)
Sep 12, 2007 23.00 23.48 22.92 23.02 362,359 -0.07(-0.30%)
Sep 11, 2007 22.95 23.23 22.69 23.09 361,289 +0.44(+1.94%)
Sep 10, 2007 23.01 23.18 22.44 22.65 313,294 -0.27(-1.18%)
Sep 07, 2007 23.32 23.33 22.54 22.92 393,490 -0.65(-2.76%)
Sep 06, 2007 22.82 23.57 22.75 23.57 446,069 +0.80(+3.51%)
Sep 05, 2007 22.84 22.98 22.49 22.77 446,107 -0.07(-0.31%)
Sep 04, 2007 22.51 23.14 22.51 22.84 466,406 -0.03(-0.13%)
Aug 31, 2007 22.59 22.92 22.51 22.87 446,938 +0.69(+3.11%)
Aug 30, 2007 21.81 22.35 21.61 22.18 473,365 +0.40(+1.84%)
Aug 29, 2007 21.72 22.04 21.60 21.78 376,811 +0.37(+1.73%)
Aug 28, 2007 22.02 22.37 21.34 21.41 378,975 -0.75(-3.38%)
Aug 27, 2007 22.38 22.38 21.88 22.16 297,031 -0.16(-0.72%)
Aug 24, 2007 22.00 22.49 21.64 22.32 388,532 +0.44(+2.01%)
Aug 23, 2007 22.73 22.79 21.63 21.88 857,626 -0.44(-1.97%)
Aug 22, 2007 22.22 22.52 22.05 22.32 516,423 +0.58(+2.67%)
Aug 21, 2007 21.22 21.87 21.00 21.74 575,677 +0.57(+2.69%)
Aug 20, 2007 20.86 21.42 20.56 21.17 605,600 +0.26(+1.24%)
Aug 17, 2007 20.02 20.98 19.76 20.91 1,195,889 +1.82(+9.53%)
Aug 16, 2007 18.58 19.13 17.49 19.09 2,275,542 +0.04(+0.21%)
Aug 15, 2007 19.77 20.12 19.00 19.05 707,036 -0.95(-4.75%)
Aug 14, 2007 21.05 21.29 19.67 20.00 845,368 -0.90(-4.31%)
Aug 13, 2007 20.92 21.39 20.54 20.90 1,253,220 +0.46(+2.25%)
Aug 10, 2007 20.30 20.55 19.55 20.44 1,081,819 +0.02(+0.10%)
Aug 09, 2007 20.95 21.24 19.85 20.42 1,230,244 -0.80(-3.77%)
Aug 08, 2007 21.90 22.40 21.00 21.22 1,306,988 -0.59(-2.70%)
Aug 07, 2007 20.60 21.99 20.60 21.81 1,335,974 +1.57(+7.76%)
Aug 06, 2007 21.30 21.40 19.46 20.24 1,579,345 -0.80(-3.80%)
Aug 03, 2007 21.23 21.94 21.03 21.04 875,488 -0.86(-3.93%)
Aug 02, 2007 20.62 22.13 20.60 21.90 1,928,909 +1.41(+6.88%)
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.