Sierra Wireless IN (NQ: SWIR )

16.80 USD +0.07 (+0.39%)
Streaming Delayed Price Updated: 11:34 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.82 17.40 16.50 16.82 267,900 -0.22(-1.29%)
Feb 25, 2021 18.55 18.60 16.87 17.04 361,538 -1.53(-8.24%)
Feb 24, 2021 17.71 19.21 17.17 18.57 750,504 +1.20(+6.91%)
Feb 23, 2021 17.15 17.62 16.37 17.37 373,579 -0.34(-1.92%)
Feb 22, 2021 18.51 18.86 17.62 17.71 372,863 -1.09(-5.80%)
Feb 19, 2021 18.47 19.12 18.40 18.80 227,100 +0.22(+1.18%)
Feb 18, 2021 18.24 18.71 17.97 18.58 214,998 +0.19(+1.03%)
Feb 17, 2021 18.84 18.90 18.05 18.39 178,857 -0.64(-3.36%)
Feb 16, 2021 18.88 19.38 18.85 19.03 228,765 +0.22(+1.17%)
Feb 12, 2021 18.94 18.97 18.36 18.81 132,300 -0.05(-0.27%)
Feb 11, 2021 19.05 19.26 18.55 18.86 146,850 -0.07(-0.37%)
Feb 10, 2021 19.21 19.31 18.49 18.93 231,977 -0.25(-1.30%)
Feb 09, 2021 19.43 19.50 19.08 19.18 170,422 -0.25(-1.29%)
Feb 08, 2021 19.38 19.85 19.33 19.43 247,385 +0.13(+0.67%)
Feb 05, 2021 19.18 19.48 19.01 19.30 192,500 +0.18(+0.94%)
Feb 04, 2021 19.43 19.53 18.72 19.12 186,452 -0.11(-0.57%)
Feb 03, 2021 19.14 19.24 18.76 19.23 174,880 +0.26(+1.37%)
Feb 02, 2021 19.20 19.24 18.59 18.97 180,939 +0.01(+0.05%)
Feb 01, 2021 18.72 19.10 18.42 18.96 335,936 +0.45(+2.43%)
Jan 29, 2021 19.08 19.57 18.41 18.51 275,500 -0.66(-3.44%)
Jan 28, 2021 19.79 19.90 18.50 19.17 351,555 -0.83(-4.15%)
Jan 27, 2021 18.97 20.83 18.94 20.00 711,790 +0.50(+2.56%)
Jan 26, 2021 20.35 20.40 19.34 19.50 253,675 -0.66(-3.27%)
Jan 25, 2021 20.67 21.20 19.75 20.16 521,986 -1.34(-6.23%)
Jan 22, 2021 19.73 22.22 19.11 21.50 2,290,900 +3.10(+16.85%)
Jan 21, 2021 18.02 18.59 17.48 18.40 274,318 +0.02(+0.11%)
Jan 20, 2021 18.65 18.77 18.07 18.38 204,075 -0.22(-1.18%)
Jan 19, 2021 18.22 18.70 17.92 18.60 302,225 +0.46(+2.54%)
Jan 15, 2021 18.35 18.50 17.76 18.14 264,100 -0.14(-0.77%)
Jan 14, 2021 17.40 18.59 17.08 18.28 1,187,060 +1.64(+9.86%)
Jan 13, 2021 17.00 17.00 16.54 16.64 196,760 -0.30(-1.77%)
Jan 12, 2021 16.42 16.99 16.28 16.94 208,355 +0.57(+3.48%)
Jan 11, 2021 16.69 16.95 16.17 16.37 291,281 -0.57(-3.36%)
Jan 08, 2021 16.99 17.40 16.38 16.94 665,700 +0.17(+1.01%)
Jan 07, 2021 15.13 17.08 15.11 16.77 892,113 +1.82(+12.17%)
Jan 06, 2021 14.62 15.45 14.44 14.95 534,597 -0.11(-0.73%)
Jan 05, 2021 14.38 15.09 14.28 15.06 240,161 +0.70(+4.87%)
Jan 04, 2021 14.38 14.75 14.25 14.36 256,944 -0.25(-1.71%)
Dec 31, 2020 14.61 14.61 14.61 277,055 +0.77(+5.56%)
Dec 30, 2020 13.70 13.99 13.53 13.84 277,055 +0.03(+0.22%)
Dec 29, 2020 14.44 14.60 13.71 13.81 309,724 -0.52(-3.63%)
Dec 28, 2020 14.79 15.21 14.29 14.33 303,682 -0.44(-2.98%)
Dec 24, 2020 14.19 14.94 14.08 14.77 509,800 +0.71(+5.05%)
Dec 23, 2020 14.08 14.24 13.84 14.06 380,508 +0.11(+0.79%)
Dec 22, 2020 14.00 14.27 13.93 13.95 396,483 -0.04(-0.29%)
Dec 21, 2020 13.99 14.21 13.61 13.99 364,454 -0.26(-1.82%)
Dec 18, 2020 14.25 14.45 14.09 14.25 242,300 +0.08(+0.56%)
Dec 17, 2020 14.39 14.46 14.16 14.17 309,949 -0.07(-0.49%)
Dec 16, 2020 14.40 14.49 14.24 14.24 108,509 -0.17(-1.18%)
Dec 15, 2020 14.23 14.44 14.15 14.41 88,260 +0.20(+1.41%)
Dec 14, 2020 14.25 14.62 14.10 14.21 139,861 -0.04(-0.28%)
Dec 11, 2020 14.29 14.38 13.95 14.25 155,900 -0.19(-1.32%)
Dec 10, 2020 14.20 14.64 14.15 14.44 173,737 +0.12(+0.84%)
Dec 09, 2020 14.91 15.09 14.24 14.32 246,163 -0.68(-4.53%)
Dec 08, 2020 15.47 15.70 15.00 15.00 268,945 -0.56(-3.60%)
Dec 07, 2020 15.61 16.24 15.49 15.56 304,774 -0.05(-0.32%)
Dec 04, 2020 15.48 15.93 15.42 15.61 604,800 +0.21(+1.36%)
Dec 03, 2020 15.17 15.46 15.07 15.40 268,314 +0.18(+1.18%)
Dec 02, 2020 15.32 15.83 15.16 15.22 255,983 +0.17(+1.13%)
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.