Sierra Wireless IN (NQ: SWIR )

30.67 +0.04 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.71 18.11 17.71 17.97 132,439 +0.40(+2.28%)
Oct 30, 2018 17.34 17.71 17.08 17.57 163,903 +0.23(+1.33%)
Oct 29, 2018 17.76 17.87 17.22 17.34 193,160 -0.28(-1.59%)
Oct 26, 2018 17.51 17.94 17.35 17.62 206,700 -0.25(-1.40%)
Oct 25, 2018 18.30 18.42 17.78 17.87 331,709 -0.46(-2.51%)
Oct 24, 2018 18.63 18.96 18.31 18.33 339,133 -0.31(-1.66%)
Oct 23, 2018 18.40 18.75 18.25 18.64 177,397 +0.05(+0.27%)
Oct 22, 2018 18.31 18.62 18.28 18.59 128,053 +0.37(+2.03%)
Oct 19, 2018 18.60 18.69 18.16 18.22 291,900 -0.33(-1.78%)
Oct 18, 2018 18.75 18.79 18.45 18.55 152,797 -0.21(-1.12%)
Oct 17, 2018 18.65 18.79 18.54 18.76 138,665 -0.10(-0.53%)
Oct 16, 2018 18.49 18.93 18.32 18.86 160,994 +0.52(+2.84%)
Oct 15, 2018 18.21 18.47 18.18 18.34 124,066 +0.05(+0.27%)
Oct 12, 2018 18.28 18.55 18.18 18.29 194,300 +0.26(+1.44%)
Oct 11, 2018 17.92 18.34 17.85 18.03 258,313 -0.01(-0.06%)
Oct 10, 2018 18.57 18.60 18.04 18.04 349,125 -0.58(-3.11%)
Oct 09, 2018 18.58 18.81 18.43 18.62 163,716 -0.04(-0.21%)
Oct 08, 2018 18.93 19.07 18.62 18.66 345,349 -0.41(-2.15%)
Oct 05, 2018 19.35 19.38 18.74 19.07 323,000 -0.30(-1.55%)
Oct 04, 2018 19.73 19.88 19.34 19.37 246,987 -0.47(-2.37%)
Oct 03, 2018 19.41 19.96 19.21 19.84 256,018 +0.52(+2.69%)
Oct 02, 2018 19.57 19.71 19.01 19.32 356,928 -0.40(-2.03%)
Oct 01, 2018 20.40 20.40 19.67 19.72 240,305 -0.38(-1.89%)
Sep 28, 2018 19.95 20.20 19.85 20.10 133,900 +0.05(+0.25%)
Sep 27, 2018 19.90 20.55 19.70 20.05 203,206 -0.10(-0.50%)
Sep 26, 2018 20.55 20.60 20.00 20.15 189,511 -0.35(-1.71%)
Sep 25, 2018 20.70 20.85 20.45 20.50 151,512 -0.25(-1.20%)
Sep 24, 2018 21.00 21.15 20.60 20.75 146,873 -0.25(-1.19%)
Sep 21, 2018 21.20 21.35 20.85 21.00 245,800 -0.25(-1.18%)
Sep 20, 2018 21.30 21.56 21.00 21.25 140,163 -0.10(-0.47%)
Sep 19, 2018 21.50 21.50 21.00 21.35 182,755 -0.10(-0.47%)
Sep 18, 2018 21.40 21.82 21.30 21.45 314,670 +0.00(+0.00%)
Sep 17, 2018 21.60 21.95 21.35 21.45 288,512 -0.20(-0.92%)
Sep 14, 2018 21.60 22.20 21.54 21.65 338,500 +0.10(+0.46%)
Sep 13, 2018 21.30 21.66 21.30 21.55 248,426 +0.25(+1.17%)
Sep 12, 2018 21.40 22.57 21.20 21.30 735,079 -0.10(-0.47%)
Sep 11, 2018 19.75 22.06 19.60 21.40 1,364,151 +1.60(+8.08%)
Sep 10, 2018 19.30 19.90 19.30 19.80 217,367 +0.15(+0.76%)
Sep 07, 2018 18.90 19.85 18.90 19.65 576,600 +0.80(+4.24%)
Sep 06, 2018 18.35 18.85 18.05 18.85 374,010 +0.45(+2.45%)
Sep 05, 2018 18.45 18.50 18.15 18.40 305,724 -0.05(-0.27%)
Sep 04, 2018 18.65 18.67 18.10 18.45 328,404 -0.40(-2.12%)
Aug 31, 2018 18.85 18.85 18.85 0 -0.15(-0.79%)
Aug 30, 2018 19.00 19.20 18.90 19.00 138,130 -0.18(-0.91%)
Aug 29, 2018 19.25 19.38 19.12 19.18 111,853 -0.12(-0.65%)
Aug 28, 2018 19.50 19.50 19.05 19.30 202,166 -0.10(-0.52%)
Aug 27, 2018 19.30 19.55 19.15 19.40 226,939 +0.20(+1.04%)
Aug 24, 2018 19.10 19.25 18.82 19.20 216,400 +0.10(+0.52%)
Aug 23, 2018 19.30 19.40 19.10 19.10 145,795 -0.30(-1.55%)
Aug 22, 2018 19.40 19.60 19.38 19.40 112,806 +0.00(+0.00%)
Aug 21, 2018 19.25 19.50 19.25 19.40 130,840 +0.12(+0.65%)
Aug 20, 2018 19.25 19.40 19.00 19.27 165,702 -0.03(-0.13%)
Aug 17, 2018 19.10 19.40 18.95 19.30 228,400 +0.15(+0.78%)
Aug 16, 2018 19.00 19.35 19.00 19.15 187,239 +0.15(+0.79%)
Aug 15, 2018 19.25 19.25 18.75 19.00 233,914 -0.40(-2.06%)
Aug 14, 2018 20.00 20.00 19.35 19.40 229,553 -0.40(-2.02%)
Aug 13, 2018 19.20 19.85 19.00 19.80 379,962 +0.40(+2.06%)
Aug 10, 2018 19.70 19.75 19.35 19.40 216,400 -0.35(-1.77%)
Aug 09, 2018 19.60 20.02 19.55 19.75 332,002 +0.20(+1.02%)
Aug 08, 2018 19.40 19.65 19.10 19.55 214,017 +0.15(+0.77%)
Aug 07, 2018 19.60 19.95 19.30 19.40 406,315 -0.05(-0.26%)
Aug 06, 2018 19.40 19.70 18.75 19.45 584,373 +0.15(+0.78%)
Aug 03, 2018 19.15 19.70 18.10 19.30 2,279,900 +3.10(+19.14%)
Aug 02, 2018 15.60 16.27 15.60 16.20 221,426 +0.50(+3.18%)
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.