Sierra Wireless IN (NQ: SWIR )

30.64 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.75 21.99 21.41 21.83 409,106 +0.40(+1.87%)
Mar 28, 2014 21.43 21.78 21.14 21.43 525,563 +0.12(+0.56%)
Mar 27, 2014 21.30 21.62 20.61 21.31 547,659 -0.18(-0.84%)
Mar 26, 2014 22.60 22.71 21.34 21.49 583,836 -0.96(-4.28%)
Mar 25, 2014 22.62 22.98 22.16 22.45 444,063 -0.15(-0.66%)
Mar 24, 2014 23.54 23.74 21.40 22.60 1,091,639 -0.81(-3.46%)
Mar 21, 2014 24.00 24.06 23.30 23.41 614,841 -0.45(-1.89%)
Mar 20, 2014 23.92 24.18 23.52 23.86 523,055 -0.11(-0.46%)
Mar 19, 2014 24.38 24.39 23.71 23.97 430,173 -0.32(-1.32%)
Mar 18, 2014 24.19 24.36 23.65 24.29 713,045 +0.16(+0.66%)
Mar 17, 2014 24.14 24.84 23.76 24.13 1,126,575 +0.54(+2.29%)
Mar 14, 2014 22.89 23.96 22.80 23.59 703,267 +0.46(+1.99%)
Mar 13, 2014 23.80 24.08 22.76 23.13 568,698 -0.33(-1.41%)
Mar 12, 2014 23.04 23.58 22.42 23.46 562,036 +0.24(+1.03%)
Mar 11, 2014 24.37 24.47 22.95 23.22 773,218 -0.73(-3.05%)
Mar 10, 2014 23.07 24.25 22.64 23.95 835,296 +1.05(+4.59%)
Mar 07, 2014 23.92 24.23 22.64 22.90 793,813 -0.74(-3.13%)
Mar 06, 2014 23.77 24.65 23.15 23.64 1,519,514 +0.56(+2.43%)
Mar 05, 2014 21.88 23.41 21.56 23.08 1,705,595 +1.74(+8.15%)
Mar 04, 2014 20.53 21.38 20.41 21.34 741,785 +1.04(+5.12%)
Mar 03, 2014 20.25 20.36 19.71 20.30 577,882 -0.16(-0.78%)
Feb 28, 2014 20.98 21.20 20.18 20.46 616,500 -0.52(-2.48%)
Feb 27, 2014 21.30 21.41 20.76 20.98 535,298 -0.11(-0.52%)
Feb 26, 2014 20.41 21.39 20.40 21.09 731,781 +0.68(+3.33%)
Feb 25, 2014 20.74 21.00 20.15 20.41 854,443 +0.23(+1.14%)
Feb 24, 2014 19.60 20.40 19.59 20.18 868,723 +0.47(+2.38%)
Feb 21, 2014 20.00 20.17 19.60 19.71 536,398 -0.12(-0.61%)
Feb 20, 2014 19.30 19.90 19.30 19.83 524,261 +0.52(+2.69%)
Feb 19, 2014 20.17 20.25 19.29 19.31 1,095,897 -0.83(-4.12%)
Feb 18, 2014 18.91 20.20 18.75 20.14 1,458,624 +1.63(+8.81%)
Feb 14, 2014 19.00 18.51 18.51 18.51 605,800 -0.49(-2.58%)
Feb 13, 2014 18.55 19.03 18.26 19.00 723,513 +0.44(+2.37%)
Feb 12, 2014 18.45 18.65 18.21 18.56 514,110 +0.12(+0.65%)
Feb 11, 2014 18.70 18.96 18.14 18.44 891,831 -0.31(-1.65%)
Feb 10, 2014 19.19 19.24 18.28 18.75 854,402 -0.28(-1.47%)
Feb 07, 2014 19.15 19.25 18.47 19.03 915,435 +0.07(+0.37%)
Feb 06, 2014 19.74 19.98 18.61 18.96 1,806,278 -1.43(-7.01%)
Feb 05, 2014 20.74 21.06 19.89 20.39 616,101 -0.32(-1.55%)
Feb 04, 2014 19.69 21.37 19.65 20.71 1,052,202 +1.16(+5.93%)
Feb 03, 2014 20.83 20.86 19.23 19.55 1,036,722 -0.91(-4.45%)
Jan 31, 2014 20.50 20.68 20.14 20.46 735,326 -0.44(-2.11%)
Jan 30, 2014 20.66 21.38 20.62 20.90 486,265 +0.36(+1.75%)
Jan 29, 2014 21.57 21.57 20.35 20.54 648,926 -0.76(-3.57%)
Jan 28, 2014 20.98 21.57 20.37 21.30 898,950 +0.17(+0.80%)
Jan 27, 2014 21.81 21.94 20.30 21.13 1,419,368 -0.78(-3.56%)
Jan 24, 2014 22.75 22.85 21.71 21.91 745,742 -1.04(-4.53%)
Jan 23, 2014 23.55 23.73 22.45 22.95 892,664 -0.59(-2.51%)
Jan 22, 2014 22.29 23.79 22.18 23.54 1,063,448 +1.36(+6.13%)
Jan 21, 2014 22.33 22.35 21.76 22.18 780,673 +0.41(+1.88%)
Jan 17, 2014 22.90 21.77 21.77 21.77 735,400 -0.89(-3.93%)
Jan 16, 2014 22.70 22.80 22.40 22.66 355,451 +0.00(+0.00%)
Jan 15, 2014 22.72 22.98 22.21 22.66 635,310 -0.06(-0.26%)
Jan 14, 2014 22.07 22.87 21.78 22.72 1,032,419 +0.68(+3.09%)
Jan 13, 2014 23.41 23.56 21.84 22.04 1,370,874 -1.23(-5.29%)
Jan 10, 2014 23.78 23.99 23.12 23.27 737,533 -0.50(-2.10%)
Jan 09, 2014 25.04 25.09 23.22 23.77 1,324,376 -1.14(-4.58%)
Jan 08, 2014 25.60 25.80 24.73 24.91 1,001,715 -0.54(-2.12%)
Jan 07, 2014 25.84 25.86 25.28 25.45 824,669 -0.27(-1.05%)
Jan 06, 2014 25.75 26.22 25.11 25.72 1,667,963 +0.79(+3.17%)
Jan 03, 2014 25.84 26.65 24.18 24.93 1,997,666 -1.13(-4.34%)
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.