Sierra Wireless IN (NQ: SWIR )

29.20 +0.15 (+0.52%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.31 11.45 11.31 11.33 87,809 -0.03(-0.26%)
May 30, 2013 11.37 11.53 11.33 11.36 0 -0.06(-0.53%)
May 29, 2013 11.23 11.52 11.23 11.42 155,859 +0.13(+1.15%)
May 28, 2013 11.50 11.51 11.24 11.29 139,020 -0.17(-1.48%)
May 24, 2013 11.19 11.55 11.19 11.46 0 +0.08(+0.70%)
May 23, 2013 11.30 11.49 11.17 11.38 0 +0.01(+0.09%)
May 22, 2013 11.18 11.53 11.18 11.37 0 +0.21(+1.88%)
May 21, 2013 11.20 11.49 11.04 11.16 0 +0.08(+0.72%)
May 20, 2013 11.39 11.47 11.03 11.08 0 -0.29(-2.55%)
May 17, 2013 11.20 11.65 11.15 11.37 0 +0.13(+1.16%)
May 16, 2013 10.89 11.30 10.83 11.24 123,915 +0.38(+3.50%)
May 15, 2013 10.75 11.09 10.75 10.86 0 -0.33(-2.95%)
May 13, 2013 11.42 11.60 11.17 11.19 0 -0.27(-2.36%)
May 10, 2013 11.30 11.64 11.08 11.46 0 +0.09(+0.79%)
May 09, 2013 11.63 11.73 11.24 11.37 0 -0.20(-1.73%)
May 08, 2013 11.56 11.78 11.50 11.57 0 +0.02(+0.17%)
May 07, 2013 11.80 11.87 11.50 11.55 0 -0.32(-2.70%)
May 06, 2013 11.50 11.91 11.45 11.87 0 +0.37(+3.22%)
May 03, 2013 10.74 11.59 10.74 11.50 0 +0.72(+6.68%)
May 02, 2013 11.06 11.06 10.70 10.78 0 -0.26(-2.36%)
May 01, 2013 11.01 11.15 10.79 11.04 0 -0.06(-0.54%)
Apr 30, 2013 11.14 11.14 10.95 11.10 0 -0.08(-0.72%)
Apr 29, 2013 11.38 11.50 11.02 11.18 50,181 -0.11(-0.97%)
Apr 26, 2013 10.68 11.36 10.70 11.29 126,261 +0.59(+5.51%)
Apr 25, 2013 10.43 10.81 10.40 10.70 46,547 +0.31(+2.98%)
Apr 24, 2013 10.26 10.40 10.17 10.39 0 +0.06(+0.58%)
Apr 23, 2013 10.22 10.44 10.15 10.33 55,453 +0.16(+1.57%)
Apr 22, 2013 10.30 10.31 10.02 10.17 24,687 -0.07(-0.68%)
Apr 19, 2013 10.30 10.34 10.13 10.24 47,004 -0.03(-0.29%)
Apr 18, 2013 10.36 10.36 10.20 10.27 35,095 -0.03(-0.29%)
Apr 17, 2013 10.59 10.59 10.25 10.30 61,585 -0.38(-3.56%)
Apr 16, 2013 10.70 10.77 10.53 10.68 28,225 +0.05(+0.47%)
Apr 15, 2013 10.87 10.98 10.63 10.63 79,206 -0.38(-3.45%)
Apr 12, 2013 10.77 11.07 10.77 11.01 178,927 +0.15(+1.38%)
Apr 11, 2013 10.72 10.89 10.57 10.86 114,323 +0.22(+2.07%)
Apr 10, 2013 10.20 10.66 10.16 10.64 93,618 +0.45(+4.42%)
Apr 09, 2013 10.19 10.25 10.13 10.19 67,713 +0.01(+0.10%)
Apr 08, 2013 10.53 10.63 9.850 10.18 127,721 -0.38(-3.60%)
Apr 05, 2013 10.63 10.71 10.42 10.56 47,218 -0.30(-2.76%)
Apr 04, 2013 10.83 10.99 10.71 10.86 41,552 +0.18(+1.69%)
Apr 03, 2013 10.76 10.96 10.60 10.68 86,867 +0.01(+0.09%)
Apr 02, 2013 10.62 10.78 10.60 10.67 52,440 +0.07(+0.66%)
Apr 01, 2013 10.56 10.63 10.43 10.60 32,384 +0.01(+0.09%)
Mar 28, 2013 10.73 10.80 10.40 10.59 53,706 -0.08(-0.75%)
Mar 27, 2013 10.72 10.79 10.55 10.67 17,626 -0.12(-1.11%)
Mar 26, 2013 10.92 10.94 10.67 10.79 51,765 -0.12(-1.10%)
Mar 25, 2013 10.72 11.03 10.66 10.91 68,562 +0.24(+2.25%)
Mar 22, 2013 10.55 10.80 10.55 10.67 100,252 +0.11(+1.04%)
Mar 21, 2013 10.82 10.82 10.38 10.56 139,992 -0.31(-2.85%)
Mar 20, 2013 10.94 10.96 10.76 10.87 133,616 -0.07(-0.64%)
Mar 19, 2013 11.06 11.06 10.90 10.94 50,096 -0.13(-1.17%)
Mar 18, 2013 10.94 11.16 10.83 11.07 102,705 -0.03(-0.27%)
Mar 15, 2013 11.57 11.57 11.03 11.10 84,615 -0.50(-4.31%)
Mar 14, 2013 11.42 11.64 11.38 11.60 78,974 +0.18(+1.58%)
Mar 13, 2013 11.43 11.52 11.29 11.42 54,856 +0.00(+0.00%)
Mar 12, 2013 11.45 11.51 11.31 11.42 79,475 -0.04(-0.35%)
Mar 11, 2013 11.46 11.56 11.35 11.46 60,279 -0.01(-0.09%)
Mar 08, 2013 11.40 11.48 11.31 11.47 59,747 +0.08(+0.70%)
Mar 07, 2013 11.35 11.54 11.27 11.39 44,243 +0.00(+0.00%)
Mar 06, 2013 11.75 11.87 11.38 11.39 121,263 -0.36(-3.06%)
Mar 05, 2013 11.30 11.87 11.19 11.75 244,500 +0.53(+4.72%)
Mar 04, 2013 11.26 11.33 11.00 11.22 143,154 -0.03(-0.27%)
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.