Sierra Wireless IN (NQ: SWIR )

20.98 -0.52 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.83 12.86 12.58 12.58 255,101 -0.26(-2.02%)
Feb 27, 2019 12.82 12.97 12.68 12.84 259,599 -0.02(-0.16%)
Feb 26, 2019 12.80 12.99 12.72 12.86 356,348 +0.03(+0.23%)
Feb 25, 2019 13.08 13.20 12.80 12.83 294,285 -0.15(-1.16%)
Feb 22, 2019 12.65 13.14 12.60 12.98 453,700 +0.36(+2.85%)
Feb 21, 2019 12.64 12.79 12.56 12.62 332,472 -0.01(-0.08%)
Feb 20, 2019 12.50 12.76 12.40 12.63 479,811 +0.10(+0.80%)
Feb 19, 2019 12.40 12.76 12.32 12.53 818,921 +0.03(+0.24%)
Feb 15, 2019 11.50 12.64 11.40 12.50 2,174,600 +1.17(+10.33%)
Feb 14, 2019 12.00 12.12 10.80 11.33 6,692,307 -4.17(-26.90%)
Feb 13, 2019 15.70 15.88 15.45 15.50 451,499 -0.19(-1.21%)
Feb 12, 2019 15.75 15.95 15.55 15.69 139,117 +0.08(+0.51%)
Feb 11, 2019 15.21 15.74 15.20 15.61 206,488 +0.36(+2.36%)
Feb 08, 2019 15.21 15.36 15.12 15.25 281,300 +0.03(+0.20%)
Feb 07, 2019 15.26 15.35 15.09 15.22 141,920 -0.16(-1.04%)
Feb 06, 2019 15.57 15.69 15.36 15.38 106,163 -0.15(-0.97%)
Feb 05, 2019 15.38 15.59 15.35 15.53 118,968 +0.18(+1.17%)
Feb 04, 2019 15.13 15.42 15.12 15.35 88,642 +0.19(+1.25%)
Feb 01, 2019 15.55 15.61 15.13 15.16 116,700 -0.38(-2.45%)
Jan 31, 2019 15.11 15.60 15.11 15.54 239,417 +0.43(+2.85%)
Jan 30, 2019 14.78 15.15 14.71 15.11 173,865 +0.36(+2.44%)
Jan 29, 2019 14.86 14.97 14.70 14.75 166,720 -0.09(-0.61%)
Jan 28, 2019 14.98 15.10 14.76 14.84 134,080 -0.27(-1.79%)
Jan 25, 2019 15.00 15.33 14.98 15.11 206,400 +0.18(+1.21%)
Jan 24, 2019 14.76 14.97 14.71 14.93 174,345 +0.21(+1.43%)
Jan 23, 2019 14.59 14.81 14.52 14.72 120,611 +0.25(+1.73%)
Jan 22, 2019 15.20 15.26 14.41 14.47 330,985 -0.71(-4.68%)
Jan 18, 2019 15.25 15.38 15.10 15.18 160,900 +0.01(+0.07%)
Jan 17, 2019 14.99 15.20 14.82 15.17 109,047 +0.18(+1.20%)
Jan 16, 2019 14.99 15.13 14.82 14.99 105,185 +0.06(+0.40%)
Jan 15, 2019 14.76 14.97 14.75 14.93 129,911 +0.15(+1.01%)
Jan 14, 2019 15.02 15.11 14.73 14.78 172,162 -0.37(-2.44%)
Jan 11, 2019 14.68 15.29 14.58 15.15 347,300 +0.41(+2.78%)
Jan 10, 2019 14.37 14.79 14.25 14.74 161,888 +0.37(+2.57%)
Jan 09, 2019 14.21 14.48 14.08 14.37 177,573 +0.22(+1.55%)
Jan 08, 2019 14.36 14.38 14.01 14.15 200,670 -0.09(-0.63%)
Jan 07, 2019 14.09 14.53 14.09 14.24 263,592 +0.18(+1.28%)
Jan 04, 2019 13.78 14.14 13.70 14.06 157,900 +0.48(+3.53%)
Jan 03, 2019 13.70 13.90 13.43 13.58 153,156 -0.24(-1.74%)
Jan 02, 2019 13.27 13.91 13.27 13.82 191,330 +0.39(+2.90%)
Dec 31, 2018 13.56 13.73 13.29 13.43 361,000 -0.17(-1.25%)
Dec 28, 2018 13.70 13.84 13.54 13.60 294,200 -0.05(-0.37%)
Dec 27, 2018 13.04 13.69 13.02 13.65 286,831 +0.43(+3.25%)
Dec 26, 2018 13.14 13.23 12.67 13.22 315,567 +0.15(+1.15%)
Dec 24, 2018 13.05 13.27 12.95 13.07 176,600 -0.07(-0.53%)
Dec 21, 2018 13.55 13.59 13.07 13.14 813,700 -0.26(-1.94%)
Dec 20, 2018 13.40 13.65 13.31 13.40 393,209 -0.07(-0.52%)
Dec 19, 2018 13.44 13.96 13.27 13.47 566,885 -0.01(-0.07%)
Dec 18, 2018 13.43 13.73 13.43 13.48 329,820 +0.12(+0.90%)
Dec 17, 2018 13.85 13.85 13.30 13.36 414,369 -0.49(-3.54%)
Dec 14, 2018 14.25 14.30 13.63 13.85 446,500 -0.41(-2.88%)
Dec 13, 2018 15.00 15.03 14.18 14.26 412,589 -0.74(-4.93%)
Dec 12, 2018 15.20 15.24 14.96 15.00 166,596 -0.03(-0.20%)
Dec 11, 2018 15.58 15.58 14.91 15.03 235,273 -0.34(-2.21%)
Dec 10, 2018 15.46 15.56 15.09 15.37 264,016 -0.22(-1.41%)
Dec 07, 2018 15.97 16.13 15.45 15.59 225,100 -0.38(-2.38%)
Dec 06, 2018 15.68 16.01 15.53 15.97 216,719 -0.04(-0.25%)
Dec 04, 2018 16.50 16.50 15.96 16.01 167,500 -0.52(-3.15%)
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.