Sierra Wireless IN (NQ: SWIR )

30.90 +0.08 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.53 17.69 17.09 17.13 700,634 -0.39(-2.23%)
May 29, 2008 16.79 17.85 16.79 17.52 592,830 +0.73(+4.35%)
May 28, 2008 16.70 16.85 16.62 16.79 350,264 +0.12(+0.72%)
May 27, 2008 16.72 16.90 16.45 16.67 711,510 +0.12(+0.73%)
May 26, 2008 16.80 16.88 16.38 16.55 389,242 +0.00(+0.00%)
May 23, 2008 16.80 16.88 16.38 16.55 389,242 -0.25(-1.49%)
May 22, 2008 16.85 17.29 16.75 16.80 726,902 +0.20(+1.20%)
May 21, 2008 17.56 17.56 16.49 16.60 641,957 -0.65(-3.77%)
May 20, 2008 17.25 17.58 17.10 17.25 495,434 -0.08(-0.46%)
May 19, 2008 17.61 17.89 17.32 17.33 510,941 -0.30(-1.70%)
May 16, 2008 17.75 17.85 17.44 17.63 470,551 +0.02(+0.11%)
May 15, 2008 17.37 17.75 17.29 17.61 650,917 +0.02(+0.11%)
May 14, 2008 17.98 17.98 17.13 17.59 777,028 -0.22(-1.24%)
May 13, 2008 18.03 18.03 17.60 17.81 456,351 -0.26(-1.44%)
May 12, 2008 18.00 18.13 17.60 18.07 346,596 +0.34(+1.92%)
May 09, 2008 17.90 18.37 17.69 17.73 507,464 -0.37(-2.05%)
May 08, 2008 17.90 18.20 17.87 18.10 254,174 +0.21(+1.18%)
May 07, 2008 17.75 18.44 17.70 17.89 551,049 +0.16(+0.90%)
May 06, 2008 17.59 17.90 17.38 17.73 1,392,564 -0.62(-3.38%)
May 05, 2008 19.07 19.08 18.34 18.35 608,306 -0.53(-2.81%)
May 02, 2008 19.30 19.31 18.76 18.88 560,555 -0.27(-1.41%)
May 01, 2008 18.64 19.26 18.50 19.15 1,258,628 +0.45(+2.41%)
Apr 30, 2008 21.00 21.18 18.26 18.70 3,361,268 -1.54(-7.61%)
Apr 29, 2008 20.00 20.28 19.75 20.24 1,479,007 +0.11(+0.55%)
Apr 28, 2008 19.95 20.24 19.22 20.13 876,194 +0.46(+2.34%)
Apr 25, 2008 19.02 19.87 19.02 19.67 382,794 +0.54(+2.82%)
Apr 24, 2008 19.04 19.34 18.73 19.13 552,350 +0.15(+0.79%)
Apr 23, 2008 18.82 19.17 18.55 18.98 353,787 +0.22(+1.17%)
Apr 22, 2008 19.34 19.34 18.55 18.76 541,288 -0.51(-2.65%)
Apr 21, 2008 18.86 19.32 18.68 19.27 446,291 +0.38(+2.01%)
Apr 18, 2008 19.04 19.23 18.86 18.89 587,532 +0.36(+1.94%)
Apr 17, 2008 18.70 18.75 18.23 18.53 730,190 -0.32(-1.70%)
Apr 16, 2008 17.97 18.99 17.97 18.85 1,477,753 +1.23(+6.98%)
Apr 15, 2008 17.07 17.79 16.63 17.62 1,997,375 +0.03(+0.17%)
Apr 14, 2008 17.88 18.11 17.43 17.59 617,353 -0.44(-2.44%)
Apr 11, 2008 18.10 18.11 17.49 18.03 894,220 -0.44(-2.38%)
Apr 10, 2008 18.29 18.53 17.82 18.47 1,056,369 +0.13(+0.71%)
Apr 09, 2008 18.45 18.45 17.69 18.34 1,101,070 -0.09(-0.49%)
Apr 08, 2008 18.63 19.09 18.14 18.43 1,135,715 +0.30(+1.65%)
Apr 07, 2008 17.39 18.37 17.36 18.13 1,191,690 +0.89(+5.16%)
Apr 04, 2008 17.28 17.41 16.99 17.24 1,143,957 +0.00(+0.00%)
Apr 03, 2008 17.17 17.42 16.90 17.24 1,391,812 -0.13(-0.75%)
Apr 02, 2008 16.81 17.59 16.80 17.37 746,681 +0.66(+3.95%)
Apr 01, 2008 15.99 16.94 15.99 16.71 798,955 +0.76(+4.76%)
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%)
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.