Sierra Wireless IN (NQ: SWIR )

30.73 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:19 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.530 5.530 5.270 5.510 146,972 -0.08(-1.43%)
Jan 29, 2009 5.650 5.660 5.470 5.590 36,433 -0.04(-0.71%)
Jan 28, 2009 5.660 5.670 5.560 5.630 93,233 +0.05(+0.90%)
Jan 27, 2009 5.500 5.640 5.440 5.580 90,248 +0.00(+0.00%)
Jan 26, 2009 5.700 5.880 5.520 5.580 98,164 -0.17(-2.96%)
Jan 23, 2009 5.540 5.790 5.510 5.750 61,108 +0.04(+0.70%)
Jan 22, 2009 5.635 5.830 5.510 5.710 92,358 -0.01(-0.17%)
Jan 21, 2009 5.470 5.750 5.450 5.720 71,336 +0.27(+5.05%)
Jan 20, 2009 5.700 5.700 5.445 5.445 145,014 -0.27(-4.81%)
Jan 16, 2009 5.800 5.844 5.500 5.720 65,671 -0.03(-0.52%)
Jan 15, 2009 5.780 5.848 5.420 5.750 154,494 -0.11(-1.88%)
Jan 14, 2009 6.000 6.050 5.700 5.860 189,370 -0.16(-2.66%)
Jan 13, 2009 5.960 6.110 5.820 6.020 167,704 -0.01(-0.17%)
Jan 12, 2009 6.790 6.790 5.940 6.030 227,484 -0.29(-4.59%)
Jan 09, 2009 6.430 6.470 6.210 6.320 168,421 -0.17(-2.62%)
Jan 08, 2009 6.260 6.520 6.260 6.490 181,236 +0.15(+2.37%)
Jan 07, 2009 6.410 6.430 6.210 6.340 147,374 -0.11(-1.71%)
Jan 06, 2009 6.480 6.660 6.400 6.450 141,910 +0.03(+0.47%)
Jan 05, 2009 6.110 6.450 6.100 6.420 299,339 +0.35(+5.77%)
Jan 02, 2009 5.820 6.240 5.800 6.070 171,920 +0.24(+4.12%)
Dec 31, 2008 5.810 5.930 5.710 5.830 144,538 -0.04(-0.68%)
Dec 30, 2008 5.110 5.910 5.110 5.870 302,730 +0.72(+13.98%)
Dec 29, 2008 5.150 5.220 5.020 5.150 101,448 -0.05(-0.96%)
Dec 26, 2008 5.010 5.200 5.010 5.200 40,420 +0.20(+4.00%)
Dec 24, 2008 5.100 5.100 4.990 5.000 93,613 -0.01(-0.20%)
Dec 23, 2008 4.970 5.190 4.970 5.010 83,165 -0.15(-2.91%)
Dec 22, 2008 5.200 5.310 5.000 5.160 124,162 -0.09(-1.71%)
Dec 19, 2008 5.390 5.390 5.160 5.250 184,761 -0.11(-2.05%)
Dec 18, 2008 5.450 5.490 5.240 5.360 200,642 -0.06(-1.11%)
Dec 17, 2008 5.170 5.420 5.115 5.420 177,627 +0.28(+5.45%)
Dec 16, 2008 5.220 5.380 4.980 5.140 269,664 +0.04(+0.78%)
Dec 15, 2008 5.400 5.500 5.070 5.100 234,618 -0.34(-6.25%)
Dec 12, 2008 5.160 5.450 5.060 5.440 528,590 +0.18(+3.42%)
Dec 11, 2008 5.250 5.380 5.130 5.260 403,276 -0.01(-0.19%)
Dec 10, 2008 5.460 5.690 5.240 5.270 292,673 -0.19(-3.48%)
Dec 09, 2008 5.580 6.020 5.400 5.460 551,192 -0.12(-2.15%)
Dec 08, 2008 5.310 5.590 5.005 5.580 921,065 +0.56(+11.16%)
Dec 05, 2008 5.300 5.440 5.000 5.020 474,592 -0.40(-7.38%)
Dec 04, 2008 5.650 5.650 5.340 5.420 847,766 -0.13(-2.34%)
Dec 03, 2008 5.570 5.710 5.330 5.550 812,325 +0.01(+0.18%)
Dec 02, 2008 7.760 7.760 5.400 5.540 2,637,160 -2.22(-28.61%)
Dec 01, 2008 8.180 8.280 7.730 7.760 150,700 -0.42(-5.13%)
Nov 28, 2008 8.460 8.560 8.120 8.180 85,648 -0.26(-3.08%)
Nov 26, 2008 7.970 8.460 7.850 8.440 291,231 +0.30(+3.69%)
Nov 25, 2008 7.960 8.360 7.880 8.140 296,637 +0.11(+1.37%)
Nov 24, 2008 7.680 8.240 7.670 8.030 342,308 +0.35(+4.56%)
Nov 21, 2008 7.560 7.830 7.500 7.680 279,252 +0.17(+2.26%)
Nov 20, 2008 7.400 7.800 7.090 7.510 587,469 +0.00(+0.00%)
Nov 19, 2008 7.930 7.990 7.420 7.510 168,522 -0.48(-6.01%)
Nov 18, 2008 7.910 8.050 7.620 7.990 172,102 +0.08(+1.01%)
Nov 17, 2008 7.880 8.010 7.580 7.910 172,950 +0.03(+0.38%)
Nov 14, 2008 8.130 8.200 7.880 7.880 164,872 -0.29(-3.55%)
Nov 13, 2008 8.030 8.180 7.690 8.170 387,356 +0.11(+1.36%)
Nov 12, 2008 8.110 8.330 7.970 8.060 275,898 -0.20(-2.42%)
Nov 11, 2008 8.000 8.310 7.790 8.260 254,584 +0.28(+3.51%)
Nov 10, 2008 8.400 8.460 7.820 7.980 159,311 -0.32(-3.86%)
Nov 07, 2008 7.870 8.300 7.790 8.300 155,456 +0.64(+8.36%)
Nov 06, 2008 8.130 8.150 7.600 7.660 147,189 -0.50(-6.13%)
Nov 05, 2008 8.700 8.760 8.150 8.160 812,252 -0.65(-7.38%)
Nov 04, 2008 8.630 9.050 8.500 8.810 571,509 +0.23(+2.68%)
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.