Sierra Wireless IN (NQ: SWIR )

28.84 -0.25 (-0.84%)
Streaming Delayed Price Updated: 2:02 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.85 11.00 10.81 10.93 152,148 +0.03(+0.28%)
Mar 30, 2011 10.89 11.00 10.80 10.90 133,170 +0.07(+0.65%)
Mar 29, 2011 10.88 10.98 10.78 10.83 116,335 -0.06(-0.55%)
Mar 28, 2011 11.05 11.10 10.88 10.89 83,277 -0.10(-0.91%)
Mar 25, 2011 11.13 11.16 10.97 10.99 73,013 -0.09(-0.81%)
Mar 24, 2011 11.17 11.19 10.80 11.08 197,374 +0.02(+0.18%)
Mar 23, 2011 10.58 11.21 10.56 11.06 196,493 +0.44(+4.14%)
Mar 22, 2011 10.76 10.82 10.55 10.62 84,666 -0.12(-1.12%)
Mar 21, 2011 10.77 10.97 10.66 10.74 159,779 +0.16(+1.51%)
Mar 18, 2011 10.25 10.84 10.25 10.58 412,912 +0.48(+4.75%)
Mar 17, 2011 10.15 10.38 9.980 10.10 125,535 +0.11(+1.10%)
Mar 16, 2011 10.00 10.13 9.910 9.990 194,918 -0.01(-0.10%)
Mar 15, 2011 9.730 10.05 9.630 10.00 190,153 -0.04(-0.40%)
Mar 14, 2011 10.01 10.09 9.750 10.04 336,393 -0.05(-0.50%)
Mar 11, 2011 10.10 10.20 10.05 10.09 131,201 -0.15(-1.46%)
Mar 10, 2011 10.40 10.40 10.02 10.24 282,144 -0.24(-2.29%)
Mar 09, 2011 10.35 10.55 10.25 10.48 202,854 +0.09(+0.87%)
Mar 08, 2011 10.23 10.40 10.17 10.39 179,689 +0.15(+1.46%)
Mar 07, 2011 10.42 10.44 10.18 10.24 131,875 -0.18(-1.73%)
Mar 04, 2011 10.42 10.48 10.33 10.42 87,152 +0.03(+0.29%)
Mar 03, 2011 10.31 10.41 10.27 10.39 194,975 +0.12(+1.17%)
Mar 02, 2011 10.25 10.33 10.02 10.27 267,892 +0.01(+0.10%)
Mar 01, 2011 10.57 10.63 10.17 10.26 251,015 -0.28(-2.66%)
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%)
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.