Sierra Wireless IN (NQ: SWIR )

30.44 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.420 7.455 7.270 7.300 70,747 -0.05(-0.68%)
Aug 30, 2011 7.400 7.470 7.300 7.350 56,494 -0.08(-1.01%)
Aug 29, 2011 7.250 7.490 7.250 7.425 164,584 +0.26(+3.70%)
Aug 26, 2011 7.020 7.180 6.850 7.160 108,260 +0.10(+1.42%)
Aug 25, 2011 7.270 7.320 6.940 7.060 136,150 -0.15(-2.08%)
Aug 24, 2011 7.310 7.370 7.130 7.210 91,551 -0.10(-1.37%)
Aug 23, 2011 7.250 7.410 7.170 7.310 80,170 +0.11(+1.53%)
Aug 22, 2011 7.430 7.430 7.100 7.200 131,962 -0.04(-0.55%)
Aug 19, 2011 7.110 7.320 7.090 7.240 153,446 -0.04(-0.55%)
Aug 18, 2011 7.310 7.370 7.220 7.280 109,056 -0.29(-3.83%)
Aug 17, 2011 7.510 7.640 7.444 7.570 117,982 +0.07(+0.93%)
Aug 16, 2011 7.600 7.600 7.420 7.500 121,615 -0.27(-3.47%)
Aug 15, 2011 7.670 7.850 7.650 7.770 124,709 +0.20(+2.64%)
Aug 12, 2011 7.330 7.629 7.240 7.570 103,392 +0.25(+3.42%)
Aug 11, 2011 7.490 7.510 7.240 7.320 199,833 -0.15(-2.01%)
Aug 10, 2011 7.520 7.740 7.430 7.470 195,654 -0.20(-2.61%)
Aug 09, 2011 7.680 7.970 7.230 7.670 497,979 +0.01(+0.13%)
Aug 08, 2011 8.740 8.990 7.599 7.660 417,597 -1.46(-16.01%)
Aug 05, 2011 8.980 9.210 8.010 9.120 460,099 +0.14(+1.56%)
Aug 04, 2011 9.750 9.900 8.980 8.980 269,376 -1.09(-10.82%)
Aug 03, 2011 10.10 10.18 9.810 10.07 112,686 +0.00(+0.00%)
Aug 02, 2011 10.17 10.39 9.870 10.07 144,969 -0.09(-0.89%)
Aug 01, 2011 10.82 10.82 10.06 10.16 114,728 -0.61(-5.66%)
Jul 29, 2011 10.90 11.00 10.63 10.77 201,263 -0.35(-3.15%)
Jul 28, 2011 11.10 11.33 11.08 11.12 69,129 -0.05(-0.45%)
Jul 27, 2011 11.28 11.29 11.07 11.17 44,838 -0.17(-1.50%)
Jul 26, 2011 11.38 11.45 11.26 11.34 62,900 -0.02(-0.18%)
Jul 25, 2011 11.38 11.47 11.31 11.36 62,312 -0.07(-0.61%)
Jul 22, 2011 11.53 11.56 11.34 11.43 43,271 -0.10(-0.87%)
Jul 21, 2011 11.75 11.80 11.43 11.53 109,651 -0.19(-1.62%)
Jul 20, 2011 11.79 11.88 11.53 11.72 52,604 +0.00(+0.00%)
Jul 19, 2011 11.80 11.86 11.56 11.72 148,792 -0.03(-0.26%)
Jul 18, 2011 11.72 11.76 11.36 11.75 41,191 +0.03(+0.26%)
Jul 15, 2011 11.70 11.80 11.39 11.72 57,250 +0.13(+1.12%)
Jul 14, 2011 11.57 11.78 11.48 11.59 79,479 +0.03(+0.26%)
Jul 13, 2011 11.30 11.75 11.30 11.56 92,548 +0.31(+2.76%)
Jul 12, 2011 11.28 11.42 11.21 11.25 80,825 -0.09(-0.79%)
Jul 11, 2011 11.45 11.45 11.22 11.34 34,990 -0.22(-1.90%)
Jul 08, 2011 11.44 11.59 11.33 11.56 21,816 -0.04(-0.34%)
Jul 07, 2011 11.72 11.72 11.52 11.60 59,030 +0.22(+1.93%)
Jul 06, 2011 11.63 11.77 11.34 11.38 49,135 -0.30(-2.57%)
Jul 05, 2011 11.61 11.71 11.50 11.68 76,376 +0.14(+1.21%)
Jul 01, 2011 11.62 11.79 11.40 11.54 45,858 -0.15(-1.28%)
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%)
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.