Sierra Wireless IN (NQ: SWIR )

28.93 -0.16 (-0.57%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.94 16.06 15.57 15.95 499,606 +0.00(+0.00%)
Mar 28, 2008 15.64 16.47 15.61 15.95 935,707 +0.25(+1.59%)
Mar 27, 2008 15.50 15.78 15.21 15.70 532,689 +0.15(+0.96%)
Mar 26, 2008 15.64 15.69 15.19 15.55 423,328 -0.07(-0.45%)
Mar 25, 2008 15.00 15.71 14.86 15.62 716,235 +0.30(+1.96%)
Mar 24, 2008 14.51 15.35 14.35 15.32 701,148 +0.93(+6.46%)
Mar 21, 2008 13.87 14.42 13.75 14.39 548,785 +0.00(+0.00%)
Mar 20, 2008 13.87 14.42 13.75 14.39 548,785 +0.55(+3.97%)
Mar 19, 2008 14.52 14.52 13.82 13.84 470,016 -0.60(-4.16%)
Mar 18, 2008 14.29 14.52 14.07 14.44 681,634 +0.45(+3.22%)
Mar 17, 2008 13.39 14.13 13.15 13.99 1,020,560 +0.47(+3.48%)
Mar 14, 2008 14.10 14.21 13.37 13.52 571,525 -0.48(-3.43%)
Mar 13, 2008 13.32 14.08 13.22 14.00 722,187 +0.55(+4.09%)
Mar 12, 2008 13.44 14.16 13.37 13.45 937,917 +0.12(+0.90%)
Mar 11, 2008 13.26 13.39 12.80 13.33 635,260 +0.40(+3.09%)
Mar 10, 2008 13.75 13.75 12.83 12.93 613,762 -0.81(-5.90%)
Mar 07, 2008 14.00 14.34 13.63 13.74 637,376 -0.31(-2.24%)
Mar 06, 2008 14.39 14.57 14.04 14.05 465,393 -0.42(-2.87%)
Mar 05, 2008 14.19 14.64 14.11 14.47 606,881 +0.36(+2.55%)
Mar 04, 2008 14.22 14.22 13.63 14.11 598,747 -0.28(-1.95%)
Mar 03, 2008 14.27 14.47 13.99 14.39 1,006,328 -0.07(-0.48%)
Feb 29, 2008 15.16 15.20 14.32 14.46 832,505 -0.69(-4.55%)
Feb 28, 2008 15.35 15.53 15.06 15.15 634,514 -0.32(-2.07%)
Feb 27, 2008 15.60 15.79 15.28 15.47 959,768 -0.12(-0.77%)
Feb 26, 2008 15.44 15.81 15.21 15.59 1,113,969 +0.48(+3.18%)
Feb 25, 2008 15.08 15.40 15.01 15.11 1,465,044 +0.04(+0.27%)
Feb 22, 2008 15.19 15.62 14.84 15.07 1,502,651 -0.14(-0.92%)
Feb 21, 2008 16.55 16.55 14.98 15.21 2,366,267 -1.49(-8.92%)
Feb 20, 2008 16.25 16.83 16.14 16.70 741,189 +0.39(+2.39%)
Feb 19, 2008 16.83 16.85 16.23 16.31 425,439 -0.27(-1.63%)
Feb 18, 2008 16.26 16.77 16.15 16.58 764,689 +0.00(+0.00%)
Feb 15, 2008 16.26 16.77 16.15 16.58 764,689 +0.30(+1.84%)
Feb 14, 2008 16.58 16.82 16.25 16.28 785,566 -0.28(-1.69%)
Feb 13, 2008 16.19 16.59 16.11 16.56 580,997 +0.63(+3.95%)
Feb 12, 2008 16.40 16.71 15.84 15.93 1,016,980 -0.27(-1.67%)
Feb 11, 2008 16.11 16.68 15.67 16.20 1,187,867 +0.28(+1.76%)
Feb 08, 2008 15.52 15.98 15.33 15.92 691,863 +0.47(+3.04%)
Feb 07, 2008 15.00 15.59 15.00 15.45 648,118 +0.24(+1.58%)
Feb 06, 2008 15.81 16.16 15.17 15.21 696,788 -0.54(-3.43%)
Feb 05, 2008 16.40 16.87 15.75 15.75 896,972 -1.05(-6.25%)
Feb 04, 2008 16.37 16.83 16.04 16.80 1,048,205 +0.56(+3.45%)
Feb 01, 2008 16.68 17.33 15.73 16.24 4,043,889 +1.43(+9.66%)
Jan 31, 2008 14.52 15.00 13.99 14.81 1,667,585 +0.13(+0.89%)
Jan 30, 2008 15.00 15.22 14.57 14.68 813,428 -0.46(-3.04%)
Jan 29, 2008 14.33 15.25 14.33 15.14 964,679 +0.78(+5.43%)
Jan 28, 2008 14.05 14.41 14.05 14.36 666,220 +0.20(+1.41%)
Jan 25, 2008 14.27 14.60 14.10 14.16 789,648 +0.08(+0.57%)
Jan 24, 2008 13.28 14.26 13.25 14.08 1,224,708 +0.93(+7.07%)
Jan 23, 2008 12.63 13.16 12.02 13.15 813,720 +0.13(+1.00%)
Jan 22, 2008 12.50 13.23 11.98 13.02 1,016,736 -0.25(-1.88%)
Jan 21, 2008 13.55 13.65 13.00 13.27 822,004 +0.00(+0.00%)
Jan 18, 2008 13.55 13.65 13.00 13.27 822,004 +0.05(+0.38%)
Jan 17, 2008 13.29 13.41 13.04 13.22 778,318 +0.15(+1.15%)
Jan 16, 2008 12.84 13.35 12.50 13.07 1,017,087 +0.11(+0.85%)
Jan 15, 2008 13.85 13.97 12.80 12.96 1,419,904 -1.03(-7.36%)
Jan 14, 2008 13.68 14.16 13.55 13.99 721,771 +0.59(+4.40%)
Jan 11, 2008 13.42 13.78 13.35 13.40 896,791 -0.23(-1.69%)
Jan 10, 2008 13.45 13.93 13.41 13.63 901,657 -0.05(-0.37%)
Jan 09, 2008 13.05 13.71 12.92 13.68 1,150,053 +0.58(+4.43%)
Jan 08, 2008 13.29 13.62 13.04 13.10 755,567 -0.01(-0.08%)
Jan 07, 2008 13.74 13.74 12.94 13.11 837,269 -0.55(-4.03%)
Jan 04, 2008 14.07 14.08 13.62 13.66 618,378 -0.68(-4.74%)
Jan 03, 2008 14.35 14.64 14.25 14.34 618,523 -0.07(-0.49%)
Jan 02, 2008 14.85 15.19 14.31 14.41 1,348,390 -0.44(-2.96%)
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.