Sierra Wireless IN (NQ: SWIR )

30.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.46 10.56 10.28 10.54 433,745 +0.16(+1.54%)
Feb 25, 2011 10.65 10.74 10.36 10.38 441,361 -0.32(-2.99%)
Feb 24, 2011 10.50 10.80 10.39 10.70 229,076 +0.22(+2.10%)
Feb 23, 2011 10.73 10.82 10.26 10.48 385,489 -0.23(-2.15%)
Feb 22, 2011 11.03 11.08 10.51 10.71 674,000 -0.40(-3.60%)
Feb 18, 2011 11.33 11.47 11.08 11.11 331,451 -0.28(-2.46%)
Feb 17, 2011 11.38 11.63 11.29 11.39 403,547 -0.03(-0.26%)
Feb 16, 2011 11.15 11.55 11.04 11.42 584,918 +0.46(+4.20%)
Feb 15, 2011 10.94 11.09 10.72 10.96 291,881 +0.04(+0.37%)
Feb 14, 2011 11.17 11.26 10.88 10.92 526,159 -0.22(-1.97%)
Feb 11, 2011 11.33 11.34 11.06 11.14 749,606 -0.19(-1.68%)
Feb 10, 2011 11.36 11.50 11.06 11.33 1,384,590 -0.12(-1.05%)
Feb 09, 2011 11.18 11.75 10.98 11.45 5,883,253 -4.05(-26.13%)
Feb 08, 2011 14.13 15.52 14.13 15.50 586,900 +1.24(+8.70%)
Feb 07, 2011 14.30 14.49 14.14 14.26 242,267 -0.04(-0.28%)
Feb 04, 2011 14.32 14.37 14.12 14.30 134,739 +0.16(+1.13%)
Feb 03, 2011 14.28 14.34 13.87 14.14 204,752 -0.13(-0.91%)
Feb 02, 2011 14.43 14.45 14.20 14.27 96,881 -0.18(-1.25%)
Feb 01, 2011 14.18 14.67 14.13 14.45 128,197 +0.28(+1.98%)
Jan 31, 2011 14.12 14.24 13.98 14.17 120,395 +0.02(+0.14%)
Jan 28, 2011 14.31 14.42 13.94 14.15 166,363 -0.17(-1.19%)
Jan 27, 2011 14.30 14.44 14.14 14.32 107,475 +0.01(+0.07%)
Jan 26, 2011 14.20 14.48 14.15 14.31 111,813 +0.14(+0.99%)
Jan 25, 2011 14.39 14.43 13.91 14.17 159,093 -0.33(-2.28%)
Jan 24, 2011 14.29 14.69 14.23 14.50 114,747 +0.12(+0.83%)
Jan 21, 2011 14.53 14.71 14.22 14.38 157,645 -0.12(-0.83%)
Jan 20, 2011 14.57 14.61 14.03 14.50 388,247 -0.24(-1.63%)
Jan 19, 2011 15.43 15.59 14.65 14.74 478,040 -0.71(-4.60%)
Jan 18, 2011 15.60 15.61 15.38 15.45 127,799 -0.12(-0.77%)
Jan 14, 2011 15.70 15.77 15.07 15.57 602,484 -0.18(-1.14%)
Jan 13, 2011 16.50 16.50 15.37 15.75 1,189,766 -0.69(-4.20%)
Jan 12, 2011 15.02 16.50 14.90 16.44 1,237,723 +1.53(+10.26%)
Jan 11, 2011 14.87 15.10 14.50 14.91 390,860 +0.11(+0.74%)
Jan 10, 2011 14.64 14.88 14.27 14.80 125,809 +0.14(+0.95%)
Jan 07, 2011 14.69 15.00 14.45 14.66 153,229 +0.02(+0.14%)
Jan 06, 2011 14.70 14.74 14.52 14.64 150,243 -0.05(-0.34%)
Jan 05, 2011 14.41 14.84 14.39 14.69 114,672 +0.21(+1.45%)
Jan 04, 2011 14.75 14.86 14.16 14.48 260,631 -0.25(-1.70%)
Jan 03, 2011 14.92 15.20 14.64 14.73 255,334 -0.19(-1.27%)
Dec 31, 2010 14.59 15.10 14.59 14.92 196,740 +0.34(+2.33%)
Dec 30, 2010 14.72 14.81 14.50 14.58 123,608 -0.07(-0.48%)
Dec 29, 2010 14.97 15.24 14.59 14.65 325,704 -0.38(-2.53%)
Dec 28, 2010 14.77 15.30 14.77 15.03 448,236 +0.28(+1.90%)
Dec 27, 2010 13.74 14.94 13.74 14.75 532,938 +1.38(+10.32%)
Dec 23, 2010 13.17 13.58 13.11 13.37 94,958 +0.14(+1.06%)
Dec 22, 2010 13.08 13.25 12.92 13.23 67,279 +0.20(+1.53%)
Dec 21, 2010 12.98 13.12 12.89 13.03 67,429 +0.08(+0.62%)
Dec 20, 2010 12.59 13.08 12.59 12.95 147,600 +0.32(+2.53%)
Dec 17, 2010 12.64 12.72 12.45 12.63 100,562 -0.01(-0.08%)
Dec 16, 2010 12.54 12.71 12.42 12.64 97,464 +0.09(+0.72%)
Dec 15, 2010 12.57 12.74 12.25 12.55 192,185 +0.03(+0.24%)
Dec 14, 2010 12.51 12.60 12.33 12.52 152,785 +0.02(+0.16%)
Dec 13, 2010 12.19 12.50 12.08 12.50 344,658 +0.32(+2.63%)
Dec 10, 2010 11.18 12.20 11.18 12.18 610,945 +1.12(+10.13%)
Dec 09, 2010 11.11 11.11 10.88 11.06 172,307 +0.07(+0.64%)
Dec 08, 2010 11.08 11.08 10.78 10.99 176,358 -0.08(-0.72%)
Dec 07, 2010 11.33 11.33 11.06 11.07 135,521 -0.18(-1.60%)
Dec 06, 2010 11.25 11.42 11.19 11.25 178,324 -0.04(-0.35%)
Dec 03, 2010 11.34 11.54 11.28 11.29 87,665 -0.14(-1.22%)
Dec 02, 2010 11.24 11.46 11.17 11.43 146,180 +0.27(+2.42%)
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.