Sierra Wireless IN (NQ: SWIR )

29.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.64 11.74 11.52 11.69 109,181 +0.12(+1.04%)
Jun 29, 2011 11.71 11.87 11.57 11.57 93,417 -0.07(-0.60%)
Jun 28, 2011 11.22 11.69 11.22 11.64 165,744 +0.39(+3.47%)
Jun 27, 2011 11.31 11.47 11.21 11.25 135,131 -0.03(-0.27%)
Jun 24, 2011 11.53 11.56 11.23 11.28 31,613 -0.25(-2.17%)
Jun 23, 2011 11.73 11.73 11.44 11.53 110,839 -0.34(-2.86%)
Jun 22, 2011 11.92 12.03 11.86 11.87 87,160 -0.09(-0.75%)
Jun 21, 2011 11.81 12.14 11.81 11.96 276,974 +0.22(+1.87%)
Jun 20, 2011 11.60 11.80 11.42 11.74 133,891 +0.22(+1.91%)
Jun 17, 2011 11.44 11.64 11.35 11.52 110,949 +0.12(+1.05%)
Jun 16, 2011 11.13 11.47 11.07 11.40 97,475 +0.26(+2.33%)
Jun 15, 2011 11.14 11.24 11.00 11.14 68,105 -0.09(-0.80%)
Jun 14, 2011 11.28 11.36 11.15 11.23 48,876 +0.10(+0.90%)
Jun 13, 2011 11.44 11.64 11.05 11.13 120,996 -0.25(-2.20%)
Jun 10, 2011 11.38 11.44 11.00 11.38 81,751 -0.05(-0.44%)
Jun 09, 2011 11.25 11.54 11.04 11.43 90,837 +0.19(+1.69%)
Jun 08, 2011 11.53 11.54 11.17 11.24 184,703 -0.40(-3.44%)
Jun 07, 2011 11.52 11.75 11.51 11.64 89,840 +0.12(+1.04%)
Jun 06, 2011 11.56 11.63 11.37 11.52 134,793 -0.08(-0.69%)
Jun 03, 2011 11.51 11.68 11.51 11.60 38,371 +0.16(+1.40%)
May 24, 2011 11.09 11.56 11.05 11.44 164,545 +0.32(+2.88%)
May 23, 2011 11.21 11.23 10.97 11.12 112,331 -0.19(-1.68%)
May 20, 2011 11.34 11.48 11.27 11.31 56,240 -0.04(-0.35%)
May 19, 2011 11.42 11.49 11.34 11.35 89,906 -0.04(-0.35%)
May 18, 2011 11.15 11.47 11.15 11.39 108,520 +0.28(+2.52%)
May 17, 2011 11.25 11.50 11.10 11.11 150,811 -0.15(-1.33%)
May 16, 2011 11.25 11.32 11.13 11.26 205,957 -0.07(-0.62%)
May 13, 2011 11.11 11.36 11.05 11.33 160,082 +0.16(+1.43%)
May 12, 2011 10.93 11.25 10.70 11.17 97,122 +0.19(+1.73%)
May 11, 2011 10.82 11.12 10.82 10.98 160,867 +0.18(+1.67%)
May 10, 2011 10.91 10.95 10.72 10.80 117,410 -0.10(-0.92%)
May 09, 2011 10.88 10.91 10.66 10.90 90,856 +0.06(+0.55%)
May 06, 2011 10.82 11.15 10.78 10.84 158,916 +0.02(+0.18%)
May 05, 2011 10.45 11.53 10.28 10.82 980,084 -0.13(-1.19%)
May 04, 2011 11.25 11.32 10.79 10.95 554,294 -0.30(-2.67%)
May 03, 2011 11.41 11.52 11.10 11.25 161,835 -0.25(-2.17%)
May 02, 2011 11.51 11.86 11.45 11.50 137,058 -0.35(-2.95%)
Apr 29, 2011 11.90 11.90 11.63 11.85 94,301 +0.01(+0.08%)
Apr 28, 2011 11.88 11.97 11.68 11.84 90,723 -0.08(-0.67%)
Apr 27, 2011 12.02 12.04 11.75 11.92 171,872 -0.01(-0.08%)
Apr 26, 2011 11.68 12.20 11.65 11.93 154,013 +0.27(+2.32%)
Apr 25, 2011 11.54 11.78 11.43 11.66 91,481 +0.12(+1.04%)
Apr 21, 2011 11.55 11.59 11.36 11.54 121,237 +0.06(+0.52%)
Apr 20, 2011 11.50 11.50 11.45 11.48 110,886 +0.01(+0.09%)
Apr 19, 2011 11.28 12.50 11.28 11.47 316,151 +0.22(+1.96%)
Apr 18, 2011 11.12 11.25 11.03 11.25 32,817 -0.01(-0.09%)
Apr 15, 2011 11.04 11.29 10.98 11.26 95,190 +0.16(+1.44%)
Apr 14, 2011 10.98 11.16 10.89 11.10 98,769 +0.09(+0.82%)
Apr 13, 2011 11.10 11.11 10.87 11.01 87,975 +0.02(+0.18%)
Apr 12, 2011 11.22 11.26 10.87 10.99 86,903 -0.29(-2.57%)
Apr 11, 2011 11.26 11.38 11.20 11.28 104,502 +0.05(+0.45%)
Apr 08, 2011 11.28 11.37 11.13 11.23 87,415 +0.03(+0.27%)
Apr 07, 2011 11.24 11.33 11.01 11.20 153,076 -0.04(-0.36%)
Apr 06, 2011 11.11 11.30 10.98 11.24 62,596 +0.13(+1.17%)
Apr 05, 2011 11.02 11.25 10.93 11.11 70,822 +0.07(+0.63%)
Apr 04, 2011 11.05 11.06 10.86 11.04 100,715 +0.06(+0.55%)
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.