Sierra Wireless IN (NQ: SWIR )

30.53 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.71 15.03 14.66 14.94 398,195 +0.34(+2.33%)
Jan 28, 2016 15.00 15.19 14.39 14.60 268,502 -0.20(-1.35%)
Jan 27, 2016 14.87 15.03 14.47 14.80 288,093 -0.15(-1.00%)
Jan 26, 2016 14.27 15.04 14.05 14.95 283,969 +0.80(+5.65%)
Jan 25, 2016 14.55 14.75 14.09 14.15 253,010 -0.54(-3.68%)
Jan 22, 2016 14.78 15.13 14.51 14.69 376,983 +0.26(+1.80%)
Jan 21, 2016 14.47 14.83 14.11 14.43 390,692 +0.02(+0.14%)
Jan 20, 2016 13.49 14.56 13.09 14.41 584,255 +0.42(+3.00%)
Jan 19, 2016 14.58 14.60 13.64 13.99 510,380 -0.02(-0.14%)
Jan 15, 2016 13.67 14.01 14.01 14.01 599,600 -0.25(-1.75%)
Jan 14, 2016 13.47 14.47 13.31 14.26 461,178 +0.93(+6.98%)
Jan 13, 2016 14.01 14.36 13.26 13.33 300,631 -0.49(-3.55%)
Jan 12, 2016 14.02 14.25 13.30 13.82 502,925 +0.27(+1.99%)
Jan 11, 2016 14.76 14.87 13.39 13.55 785,618 -1.07(-7.32%)
Jan 08, 2016 14.50 15.00 14.22 14.62 544,321 +0.40(+2.81%)
Jan 07, 2016 14.82 14.87 14.03 14.22 721,932 -0.94(-6.20%)
Jan 06, 2016 15.27 15.41 14.88 15.16 414,572 -0.37(-2.38%)
Jan 05, 2016 15.88 16.19 15.36 15.53 398,208 -0.31(-1.96%)
Jan 04, 2016 15.31 16.07 15.21 15.84 342,085 +0.10(+0.64%)
Dec 31, 2015 15.60 15.74 15.74 15.74 351,100 +0.10(+0.64%)
Dec 30, 2015 16.26 16.44 15.43 15.64 644,618 -0.79(-4.81%)
Dec 29, 2015 16.33 16.59 15.97 16.43 323,248 +0.27(+1.67%)
Dec 28, 2015 16.33 16.69 16.04 16.16 318,229 -0.44(-2.65%)
Dec 24, 2015 16.52 16.60 16.60 16.60 162,800 +0.07(+0.42%)
Dec 23, 2015 15.80 16.60 15.75 16.53 444,978 +0.87(+5.56%)
Dec 22, 2015 15.59 16.00 15.41 15.66 330,158 +0.09(+0.58%)
Dec 21, 2015 15.83 16.08 15.48 15.57 266,710 -0.11(-0.70%)
Dec 18, 2015 16.09 16.64 15.62 15.68 480,933 -0.60(-3.69%)
Dec 17, 2015 16.32 16.70 16.25 16.28 342,607 +0.02(+0.12%)
Dec 16, 2015 15.58 16.42 15.50 16.26 404,123 +0.81(+5.24%)
Dec 15, 2015 15.29 15.56 15.01 15.45 407,235 +0.30(+1.98%)
Dec 14, 2015 15.72 15.80 14.78 15.15 475,352 -0.61(-3.87%)
Dec 11, 2015 15.84 15.96 15.59 15.76 254,651 -0.40(-2.48%)
Dec 10, 2015 15.87 16.40 15.77 16.16 393,332 +0.13(+0.81%)
Dec 09, 2015 16.26 16.88 15.72 16.03 531,255 -0.27(-1.66%)
Dec 08, 2015 16.60 16.79 16.21 16.30 376,601 -0.61(-3.61%)
Dec 07, 2015 17.05 17.28 16.60 16.91 369,193 -0.44(-2.54%)
Dec 04, 2015 17.24 17.56 17.03 17.35 262,951 +0.27(+1.58%)
Dec 03, 2015 17.19 17.54 16.81 17.08 306,300 +0.03(+0.18%)
Dec 02, 2015 17.02 17.28 16.90 17.05 322,331 -0.07(-0.41%)
Dec 01, 2015 17.47 17.50 17.04 17.12 301,616 -0.21(-1.21%)
Nov 30, 2015 17.59 17.87 17.25 17.33 385,547 -0.15(-0.86%)
Nov 27, 2015 17.83 17.85 17.32 17.48 183,913 -0.37(-2.07%)
Nov 25, 2015 17.78 17.85 17.85 17.85 388,100 +0.16(+0.90%)
Nov 24, 2015 16.58 17.97 16.58 17.69 824,339 +1.06(+6.37%)
Nov 23, 2015 16.50 16.96 16.47 16.63 269,909 +0.10(+0.60%)
Nov 20, 2015 16.35 16.65 16.21 16.53 294,135 +0.32(+1.97%)
Nov 19, 2015 16.35 16.81 16.02 16.21 349,506 -0.09(-0.55%)
Nov 18, 2015 16.29 16.65 15.96 16.30 439,251 +0.02(+0.12%)
Nov 17, 2015 16.67 17.52 16.11 16.28 1,001,676 -0.29(-1.75%)
Nov 16, 2015 14.37 16.70 14.16 16.57 1,211,147 +2.36(+16.61%)
Nov 13, 2015 15.03 15.05 14.06 14.21 1,037,148 -0.84(-5.58%)
Nov 12, 2015 15.50 15.95 15.00 15.05 1,042,829 -0.76(-4.81%)
Nov 11, 2015 17.01 17.01 15.75 15.81 717,684 -0.92(-5.50%)
Nov 10, 2015 17.51 17.61 16.39 16.73 1,111,154 -0.96(-5.43%)
Nov 09, 2015 19.32 19.32 17.46 17.69 1,668,254 -1.51(-7.86%)
Nov 06, 2015 19.81 19.98 18.00 19.20 4,345,672 -5.88(-23.44%)
Nov 05, 2015 25.42 25.52 24.50 25.08 446,000 -0.15(-0.59%)
Nov 04, 2015 25.51 25.59 25.00 25.23 179,834 -0.16(-0.63%)
Nov 03, 2015 25.48 25.94 25.15 25.39 258,761 -0.02(-0.08%)
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.