Sierra Wireless IN (NQ: SWIR )

13.89 USD -0.37 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.45 20.45 20.45 0 -0.30(-1.45%)
Dec 28, 2017 20.60 20.80 20.50 20.75 177,695 +0.25(+1.22%)
Dec 27, 2017 20.40 20.70 20.40 20.50 177,890 +0.10(+0.49%)
Dec 26, 2017 20.65 20.70 20.27 20.40 179,202 -0.20(-0.97%)
Dec 22, 2017 20.70 20.75 20.40 20.60 292,049 -0.20(-0.96%)
Dec 21, 2017 20.60 20.90 20.55 20.80 260,915 +0.15(+0.73%)
Dec 20, 2017 20.80 21.00 20.48 20.65 362,796 -0.15(-0.72%)
Dec 19, 2017 20.75 21.05 20.55 20.80 235,433 -0.15(-0.72%)
Dec 18, 2017 20.60 21.14 20.60 20.95 372,427 +0.45(+2.20%)
Dec 15, 2017 20.60 20.85 20.50 20.50 357,635 -0.10(-0.49%)
Dec 14, 2017 21.00 21.00 20.45 20.60 376,259 -0.20(-0.96%)
Dec 13, 2017 21.10 21.30 20.75 20.80 260,832 -0.35(-1.65%)
Dec 12, 2017 21.35 21.50 21.05 21.15 220,974 -0.15(-0.70%)
Dec 11, 2017 21.55 21.85 21.17 21.30 507,602 -0.15(-0.70%)
Dec 08, 2017 21.60 22.15 21.40 21.45 180,369 -0.15(-0.69%)
Dec 07, 2017 21.30 21.80 21.00 21.60 311,170 +0.35(+1.65%)
Dec 06, 2017 21.50 21.84 21.20 21.25 202,343 -0.40(-1.85%)
Dec 05, 2017 21.70 21.90 21.40 21.65 163,221 +0.10(+0.46%)
Dec 04, 2017 22.20 22.50 21.55 21.55 254,052 -0.40(-1.82%)
Dec 01, 2017 22.60 22.75 21.90 21.95 256,880 -0.60(-2.66%)
Nov 30, 2017 22.25 22.60 22.10 22.55 301,605 +0.45(+2.04%)
Nov 29, 2017 22.45 22.56 21.95 22.10 345,119 -0.50(-2.21%)
Nov 28, 2017 23.20 23.45 22.35 22.60 413,179 -0.55(-2.38%)
Nov 27, 2017 21.40 23.30 21.40 23.15 985,247 +2.40(+11.57%)
Nov 24, 2017 20.75 20.90 20.60 20.75 134,384 +0.05(+0.24%)
Nov 22, 2017 20.70 20.95 20.35 20.70 246,611 +0.10(+0.49%)
Nov 21, 2017 19.70 20.75 19.67 20.60 493,528 +1.15(+5.91%)
Nov 20, 2017 19.20 19.50 19.10 19.45 228,843 +0.35(+1.83%)
Nov 17, 2017 19.00 19.25 18.80 19.10 343,296 +0.05(+0.26%)
Nov 16, 2017 19.15 19.45 18.88 19.05 476,456 -0.05(-0.26%)
Nov 15, 2017 19.00 19.35 18.80 19.10 225,925 -0.05(-0.26%)
Nov 14, 2017 19.30 19.45 19.10 19.15 226,894 -0.30(-1.54%)
Nov 13, 2017 19.55 19.80 19.27 19.45 230,583 -0.20(-1.02%)
Nov 10, 2017 19.45 19.69 19.30 19.65 355,953 +0.15(+0.77%)
Nov 09, 2017 19.25 19.80 19.20 19.50 450,226 +0.00(+0.00%)
Nov 08, 2017 19.60 19.77 19.20 19.50 410,460 -0.10(-0.51%)
Nov 07, 2017 20.25 20.65 19.45 19.60 815,605 -0.75(-3.69%)
Nov 06, 2017 21.70 21.70 20.23 20.35 1,333,970 -1.55(-7.08%)
Nov 03, 2017 23.35 23.50 21.60 21.90 1,184,091 -1.10(-4.78%)
Nov 02, 2017 22.45 23.10 22.05 23.00 549,793 +0.65(+2.91%)
Nov 01, 2017 22.70 23.43 22.05 22.35 396,392 -0.10(-0.45%)
Oct 31, 2017 22.20 22.50 22.00 22.45 397,491 +0.30(+1.35%)
Oct 30, 2017 21.95 22.35 21.95 22.15 367,691 -0.05(-0.23%)
Oct 27, 2017 22.10 22.48 21.95 22.20 218,121 +0.20(+0.91%)
Oct 26, 2017 21.80 22.25 21.70 22.00 234,776 +0.20(+0.92%)
Oct 25, 2017 21.90 22.05 21.45 21.80 241,562 -0.30(-1.36%)
Oct 24, 2017 21.85 22.20 21.85 22.10 205,294 +0.25(+1.14%)
Oct 23, 2017 21.95 22.20 21.60 21.85 183,685 -0.10(-0.46%)
Oct 20, 2017 21.95 22.10 21.75 21.95 138,767 +0.10(+0.46%)
Oct 19, 2017 22.00 22.05 21.40 21.85 201,837 -0.30(-1.35%)
Oct 18, 2017 22.35 22.60 22.05 22.15 241,544 -0.15(-0.67%)
Oct 17, 2017 22.05 22.35 21.75 22.30 218,054 +0.20(+0.90%)
Oct 16, 2017 22.40 22.50 22.10 22.10 171,663 -0.30(-1.34%)
Oct 13, 2017 22.50 22.50 22.20 22.40 147,347 +0.10(+0.45%)
Oct 12, 2017 22.50 22.57 22.17 22.30 192,482 -0.35(-1.55%)
Oct 11, 2017 22.50 22.90 22.40 22.65 182,037 +0.10(+0.44%)
Oct 10, 2017 22.45 22.75 22.45 22.55 176,738 +0.25(+1.12%)
Oct 09, 2017 22.50 22.65 22.25 22.30 113,256 -0.15(-0.67%)
Oct 06, 2017 22.65 22.65 22.15 22.45 193,145 -0.25(-1.10%)
Oct 05, 2017 22.50 23.05 22.30 22.70 261,763 +0.50(+2.25%)
Oct 04, 2017 22.45 22.45 21.95 22.20 206,887 -0.25(-1.11%)
Oct 03, 2017 22.70 23.05 22.20 22.45 223,282 -0.25(-1.10%)
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.