Sierra Wireless IN (NQ: SWIR )

22.27 -1.48 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 16.29 16.56 16.22 16.53 230,139 +0.47(+2.93%)
Nov 30, 2018 16.04 16.20 15.95 16.06 126,000 -0.02(-0.12%)
Nov 29, 2018 16.10 16.19 15.92 16.08 129,748 -0.03(-0.19%)
Nov 28, 2018 15.96 16.20 15.81 16.11 171,534 +0.12(+0.75%)
Nov 27, 2018 16.00 16.14 15.87 15.99 101,286 -0.10(-0.62%)
Nov 26, 2018 16.27 16.35 15.83 16.09 167,434 +0.04(+0.25%)
Nov 23, 2018 15.89 16.13 15.85 16.05 59,900 +0.01(+0.06%)
Nov 21, 2018 16.04 16.04 16.04 0 +0.21(+1.33%)
Nov 20, 2018 15.79 15.94 15.54 15.83 217,118 -0.18(-1.12%)
Nov 19, 2018 16.30 16.43 15.94 16.01 182,037 -0.42(-2.56%)
Nov 16, 2018 16.29 16.54 16.09 16.43 293,400 +0.01(+0.06%)
Nov 15, 2018 16.13 16.49 15.87 16.42 248,901 +0.28(+1.73%)
Nov 14, 2018 16.26 16.53 16.11 16.14 275,537 -0.06(-0.37%)
Nov 13, 2018 16.00 16.53 16.00 16.20 370,954 +0.27(+1.73%)
Nov 12, 2018 16.14 16.43 15.83 15.93 550,927 -0.09(-0.59%)
Nov 09, 2018 16.87 17.30 15.85 16.02 2,113,600 -3.70(-18.76%)
Nov 08, 2018 19.61 19.78 19.25 19.72 386,898 -0.04(-0.20%)
Nov 07, 2018 19.19 19.81 19.11 19.76 284,710 +0.76(+4.00%)
Nov 06, 2018 18.45 19.07 18.40 19.00 195,920 +0.54(+2.93%)
Nov 05, 2018 18.31 18.59 18.18 18.46 185,164 +0.16(+0.87%)
Nov 02, 2018 18.48 18.54 18.10 18.30 214,300 -0.20(-1.08%)
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.