Sierra Wireless IN (NQ: SWIR )

16.22 USD -0.11 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.76 14.97 14.60 14.77 174,212 +0.18(+1.23%)
Mar 30, 2021 14.25 14.75 14.25 14.59 142,587 +0.02(+0.14%)
Mar 29, 2021 15.29 15.45 14.51 14.57 135,286 -0.81(-5.27%)
Mar 26, 2021 15.20 15.52 15.04 15.38 181,700 +0.40(+2.67%)
Mar 25, 2021 14.59 15.21 14.50 14.98 187,037 +0.27(+1.84%)
Mar 24, 2021 15.25 15.63 14.61 14.71 562,354 -0.54(-3.54%)
Mar 23, 2021 16.02 16.17 14.80 15.25 1,166,996 -2.07(-11.95%)
Mar 22, 2021 17.48 17.70 17.30 17.32 143,630 -0.06(-0.35%)
Mar 19, 2021 17.14 17.54 16.94 17.38 179,700 +0.22(+1.28%)
Mar 18, 2021 17.78 17.87 17.06 17.16 262,361 -0.90(-4.98%)
Mar 17, 2021 17.77 18.13 17.33 18.06 185,001 +0.12(+0.67%)
Mar 16, 2021 17.97 18.21 17.63 17.94 270,451 -0.09(-0.50%)
Mar 15, 2021 17.34 18.28 17.07 18.03 332,014 +0.90(+5.25%)
Mar 12, 2021 16.76 17.18 16.48 17.13 162,800 +0.27(+1.60%)
Mar 11, 2021 16.44 16.86 16.32 16.86 159,839 +0.69(+4.27%)
Mar 10, 2021 16.16 16.48 15.84 16.17 212,083 +0.24(+1.51%)
Mar 09, 2021 15.47 16.07 15.47 15.93 124,551 +0.64(+4.19%)
Mar 08, 2021 15.65 15.86 15.21 15.29 162,280 -0.40(-2.55%)
Mar 05, 2021 16.27 16.27 14.79 15.69 336,400 -0.27(-1.69%)
Mar 04, 2021 16.09 16.53 15.57 15.96 308,574 -0.18(-1.12%)
Mar 03, 2021 16.84 16.90 16.14 16.14 207,266 -0.74(-4.38%)
Mar 02, 2021 17.33 17.47 16.82 16.88 158,443 -0.65(-3.71%)
Mar 01, 2021 17.15 17.74 17.10 17.53 204,941 +0.71(+4.22%)
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%)
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.