Sierra Wireless IN (NQ: SWIR )

30.64 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.97 11.99 11.66 11.78 253,085 -0.17(-1.42%)
Jul 30, 2019 11.83 11.96 11.78 11.95 127,209 -0.02(-0.17%)
Jul 29, 2019 12.01 12.09 11.80 11.97 181,468 +0.00(+0.00%)
Jul 26, 2019 11.74 11.97 11.74 11.97 99,800 +0.25(+2.13%)
Jul 25, 2019 11.96 12.00 11.65 11.72 156,160 -0.27(-2.25%)
Jul 24, 2019 11.91 12.03 11.90 11.99 128,611 +0.03(+0.25%)
Jul 23, 2019 11.92 12.09 11.87 11.96 94,635 +0.03(+0.25%)
Jul 22, 2019 11.78 11.96 11.76 11.93 104,757 +0.17(+1.45%)
Jul 19, 2019 11.86 11.91 11.75 11.76 120,400 -0.10(-0.84%)
Jul 18, 2019 11.90 11.95 11.85 11.86 74,526 -0.09(-0.75%)
Jul 17, 2019 11.76 12.00 11.76 11.95 126,990 +0.14(+1.19%)
Jul 16, 2019 11.65 11.88 11.65 11.81 106,774 +0.17(+1.46%)
Jul 15, 2019 11.75 11.87 11.57 11.64 169,285 -0.12(-1.02%)
Jul 12, 2019 11.75 11.88 11.75 11.76 129,300 +0.03(+0.26%)
Jul 11, 2019 11.83 11.84 11.67 11.73 133,951 -0.05(-0.42%)
Jul 10, 2019 11.92 11.99 11.72 11.78 102,400 -0.09(-0.76%)
Jul 09, 2019 11.77 11.91 11.70 11.87 108,415 +0.02(+0.17%)
Jul 08, 2019 12.00 12.05 11.83 11.85 99,146 -0.24(-1.99%)
Jul 05, 2019 12.14 12.15 12.00 12.09 69,000 -0.16(-1.31%)
Jul 03, 2019 12.16 12.30 12.13 12.25 74,100 +0.11(+0.91%)
Jul 02, 2019 12.23 12.23 12.04 12.14 95,338 -0.11(-0.90%)
Jul 01, 2019 12.17 12.43 12.09 12.25 120,367 +0.17(+1.41%)
Jun 28, 2019 11.75 12.15 11.69 12.08 206,200 +0.38(+3.25%)
Jun 27, 2019 11.69 11.74 11.49 11.70 138,617 +0.08(+0.69%)
Jun 26, 2019 11.68 11.78 11.49 11.62 177,049 +0.01(+0.09%)
Jun 25, 2019 11.85 11.95 11.61 11.61 96,495 -0.24(-2.03%)
Jun 24, 2019 11.95 12.00 11.81 11.85 93,916 -0.06(-0.50%)
Jun 21, 2019 11.97 12.06 11.82 11.91 121,400 -0.08(-0.67%)
Jun 20, 2019 12.05 12.19 11.89 11.99 144,360 +0.04(+0.33%)
Jun 19, 2019 12.04 12.13 11.91 11.95 137,371 +0.07(+0.59%)
Jun 18, 2019 11.65 12.17 11.63 11.88 161,873 +0.32(+2.77%)
Jun 17, 2019 11.86 11.88 11.54 11.56 199,748 -0.29(-2.45%)
Jun 14, 2019 12.05 12.05 11.85 11.85 133,400 -0.29(-2.39%)
Jun 13, 2019 12.05 12.16 11.97 12.14 206,266 +0.10(+0.83%)
Jun 12, 2019 12.25 12.25 11.89 12.04 219,374 -0.29(-2.35%)
Jun 11, 2019 12.54 13.09 12.27 12.33 310,554 -0.13(-1.04%)
Jun 10, 2019 12.55 12.77 12.43 12.46 103,036 +0.03(+0.24%)
Jun 07, 2019 12.27 12.43 12.20 12.43 120,500 +0.21(+1.72%)
Jun 06, 2019 12.28 12.34 12.19 12.22 76,955 -0.10(-0.81%)
Jun 05, 2019 12.35 12.41 12.12 12.32 140,581 +0.06(+0.49%)
Jun 04, 2019 12.10 12.29 12.05 12.26 128,374 +0.32(+2.68%)
Jun 03, 2019 12.02 12.17 11.90 11.94 214,847 -0.11(-0.91%)
May 31, 2019 12.23 12.25 12.00 12.05 292,100 -0.30(-2.43%)
May 30, 2019 12.27 12.39 12.22 12.35 215,920 +0.08(+0.65%)
May 29, 2019 12.73 12.85 12.23 12.27 394,020 -0.62(-4.81%)
May 28, 2019 12.71 12.94 12.71 12.89 174,266 +0.15(+1.18%)
May 24, 2019 12.72 12.82 12.56 12.74 193,100 +0.13(+1.03%)
May 23, 2019 13.00 13.00 12.56 12.61 379,818 -0.44(-3.37%)
May 22, 2019 13.20 13.31 13.05 13.05 294,118 -0.17(-1.29%)
May 21, 2019 13.24 13.41 13.19 13.22 219,042 +0.06(+0.46%)
May 20, 2019 13.15 13.26 13.03 13.16 139,172 -0.07(-0.53%)
May 17, 2019 13.24 13.32 13.15 13.23 120,000 -0.16(-1.19%)
May 16, 2019 13.39 13.53 13.27 13.39 143,036 +0.08(+0.60%)
May 15, 2019 13.21 13.34 13.16 13.31 173,628 +0.00(+0.00%)
May 14, 2019 13.28 13.43 13.21 13.31 168,358 +0.15(+1.14%)
May 13, 2019 13.87 13.87 13.05 13.16 594,188 -0.99(-7.00%)
May 10, 2019 13.61 14.55 13.50 14.15 703,900 +1.08(+8.26%)
May 09, 2019 13.12 13.15 12.89 13.07 246,139 -0.19(-1.43%)
May 08, 2019 13.12 13.48 13.11 13.26 189,610 +0.09(+0.68%)
May 07, 2019 13.07 13.32 13.07 13.17 189,092 -0.08(-0.60%)
May 06, 2019 13.14 13.32 12.95 13.25 183,534 -0.13(-0.97%)
May 03, 2019 13.17 13.43 13.17 13.38 108,000 +0.22(+1.67%)
May 02, 2019 13.31 13.49 13.15 13.16 123,012 -0.17(-1.28%)
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.