Sierra Wireless IN (NQ: SWIR )

20.82 +0.20 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.490 3.540 3.490 3.520 5,400 +0.02(+0.57%)
Mar 28, 2003 3.510 3.510 3.500 3.500 7,700 -0.06(-1.69%)
Mar 27, 2003 3.550 3.560 3.510 3.560 7,100 +0.01(+0.28%)
Mar 26, 2003 3.590 3.590 3.530 3.550 1,800 -0.02(-0.53%)
Mar 25, 2003 3.490 3.599 3.490 3.569 7,300 +0.07(+1.97%)
Mar 24, 2003 3.510 3.600 3.490 3.500 35,000 -0.14(-3.85%)
Mar 21, 2003 3.650 3.730 3.631 3.640 9,000 -0.01(-0.27%)
Mar 20, 2003 3.570 3.650 3.570 3.650 14,500 +0.05(+1.39%)
Mar 19, 2003 3.600 3.750 3.500 3.600 35,400 +0.00(+0.00%)
Mar 18, 2003 3.280 3.750 3.280 3.600 61,900 +0.32(+9.76%)
Mar 17, 2003 3.170 3.350 3.150 3.280 20,300 +0.08(+2.50%)
Mar 14, 2003 3.300 3.300 3.170 3.200 10,000 -0.01(-0.31%)
Mar 13, 2003 3.190 3.260 3.170 3.210 6,300 +0.11(+3.55%)
Mar 12, 2003 3.100 3.130 3.040 3.100 35,800 -0.02(-0.64%)
Mar 11, 2003 3.060 3.130 3.060 3.120 10,200 +0.07(+2.30%)
Mar 10, 2003 3.100 3.120 3.000 3.050 29,300 -0.06(-1.93%)
Mar 07, 2003 3.130 3.130 3.100 3.110 3,600 -0.01(-0.32%)
Mar 06, 2003 3.230 3.230 3.110 3.120 5,800 -0.14(-4.29%)
Mar 05, 2003 3.200 3.260 3.200 3.260 2,500 -0.06(-1.81%)
Mar 04, 2003 3.340 3.340 3.240 3.320 600 -0.02(-0.60%)
Mar 03, 2003 3.390 3.440 3.290 3.340 5,800 +0.12(+3.82%)
Feb 28, 2003 3.290 3.340 3.180 3.217 12,800 -0.00(-0.09%)
Feb 27, 2003 3.150 3.250 3.150 3.220 5,700 +0.07(+2.22%)
Feb 26, 2003 3.200 3.280 3.150 3.150 10,200 -0.19(-5.69%)
Feb 25, 2003 3.400 3.400 3.200 3.340 10,400 -0.11(-3.13%)
Feb 24, 2003 3.500 3.650 3.448 3.448 9,800 -0.02(-0.63%)
Feb 21, 2003 3.520 3.520 3.470 3.470 7,000 +0.00(+0.00%)
Feb 20, 2003 3.600 3.700 3.460 3.470 16,200 -0.04(-1.14%)
Feb 19, 2003 3.750 3.750 3.440 3.510 8,900 -0.09(-2.50%)
Feb 18, 2003 3.590 3.740 3.590 3.600 23,300 +0.19(+5.57%)
Feb 14, 2003 3.300 3.510 3.300 3.410 12,300 +0.13(+3.96%)
Feb 13, 2003 3.270 3.310 3.160 3.280 10,000 +0.01(+0.31%)
Feb 12, 2003 3.480 3.480 3.260 3.270 7,500 -0.26(-7.37%)
Feb 11, 2003 3.580 3.580 3.500 3.530 11,200 -0.04(-1.12%)
Feb 10, 2003 3.650 3.650 3.510 3.570 18,400 -0.13(-3.51%)
Feb 07, 2003 3.800 3.800 3.500 3.700 42,600 -0.09(-2.37%)
Feb 06, 2003 3.740 3.810 3.650 3.790 23,600 -0.01(-0.26%)
Feb 05, 2003 3.610 4.000 3.610 3.800 31,500 +0.15(+4.11%)
Feb 04, 2003 3.930 3.930 3.580 3.650 31,100 -0.27(-6.89%)
Feb 03, 2003 4.190 4.240 3.950 3.920 27,300 -0.31(-7.33%)
Jan 31, 2003 4.880 4.880 4.210 4.230 87,800 -0.58(-12.06%)
Jan 30, 2003 5.010 5.460 4.760 4.810 12,800 -0.20(-3.99%)
Jan 29, 2003 4.500 5.070 4.490 5.010 32,500 +0.41(+8.91%)
Jan 28, 2003 4.350 4.750 4.260 4.600 27,700 +0.32(+7.48%)
Jan 27, 2003 4.300 4.380 4.120 4.280 8,300 -0.09(-2.06%)
Jan 24, 2003 4.530 4.530 4.260 4.370 35,200 -0.10(-2.24%)
Jan 23, 2003 4.500 4.660 4.410 4.470 11,700 +0.03(+0.68%)
Jan 22, 2003 4.670 4.690 4.420 4.440 25,900 -0.28(-5.93%)
Jan 21, 2003 4.670 4.750 4.670 4.720 5,300 +0.02(+0.43%)
Jan 17, 2003 5.000 5.030 4.700 4.700 13,700 -0.47(-9.09%)
Jan 16, 2003 5.260 5.300 5.110 5.170 14,800 -0.07(-1.35%)
Jan 15, 2003 5.600 5.600 5.240 5.241 10,300 -0.34(-6.08%)
Jan 14, 2003 5.500 5.600 5.410 5.580 27,200 +0.14(+2.57%)
Jan 13, 2003 5.150 5.450 5.150 5.440 20,500 +0.21(+4.02%)
Jan 10, 2003 5.100 5.350 5.100 5.230 10,000 +0.02(+0.38%)
Jan 09, 2003 5.080 5.210 5.080 5.210 13,400 +0.29(+5.89%)
Jan 08, 2003 5.030 5.070 4.830 4.920 11,300 -0.21(-4.09%)
Jan 07, 2003 5.150 5.310 5.040 5.130 13,100 +0.10(+1.99%)
Jan 06, 2003 4.930 5.150 4.930 5.030 32,800 +0.03(+0.60%)
Jan 03, 2003 4.810 5.000 4.790 5.000 9,800 +0.17(+3.52%)
Jan 02, 2003 4.440 4.830 4.440 4.830 27,100 +0.45(+10.27%)
Dec 31, 2002 4.300 4.440 4.190 4.380 20,000 +0.05(+1.13%)
Dec 30, 2002 4.220 4.410 4.190 4.331 15,800 +0.04(+0.96%)
Dec 27, 2002 4.320 4.370 4.250 4.290 15,700 -0.01(-0.26%)
Dec 26, 2002 4.261 4.400 4.261 4.301 12,900 +0.06(+1.44%)
Dec 24, 2002 4.080 4.240 4.080 4.240 13,800 +0.12(+2.91%)
Dec 23, 2002 4.250 4.120 3.900 4.120 13,100 +0.07(+1.73%)
Dec 20, 2002 4.250 4.310 3.980 4.050 22,300 -0.06(-1.46%)
Dec 19, 2002 4.120 4.410 4.100 4.110 45,100 -0.09(-2.14%)
Dec 18, 2002 4.490 4.490 4.030 4.200 113,700 -0.29(-6.46%)
Dec 17, 2002 4.690 4.750 4.360 4.490 98,000 -0.21(-4.47%)
Dec 16, 2002 4.650 4.820 4.650 4.700 19,500 -0.09(-1.88%)
Dec 13, 2002 4.670 4.820 4.650 4.790 18,100 -0.04(-0.81%)
Dec 12, 2002 5.000 5.250 4.680 4.829 52,000 -0.17(-3.42%)
Dec 11, 2002 5.040 5.200 4.950 5.000 30,000 -0.02(-0.40%)
Dec 10, 2002 4.630 5.020 4.630 5.020 24,600 +0.41(+8.89%)
Dec 09, 2002 4.910 4.920 4.500 4.610 39,500 -0.34(-6.87%)
Dec 06, 2002 5.060 5.160 4.840 4.950 80,200 -0.20(-3.88%)
Dec 05, 2002 5.440 5.570 5.150 5.150 15,400 -0.23(-4.28%)
Dec 04, 2002 5.640 5.680 5.200 5.380 81,400 -0.37(-6.43%)
Dec 03, 2002 5.800 5.800 5.540 5.750 64,800 -0.05(-0.86%)
Dec 02, 2002 5.460 5.970 5.420 5.800 147,000 +0.35(+6.42%)
Nov 29, 2002 5.100 5.450 5.060 5.450 52,500 +0.37(+7.28%)
Nov 27, 2002 5.070 5.130 4.880 5.080 64,500 +0.13(+2.63%)
Nov 26, 2002 4.900 5.090 4.900 4.950 61,600 +0.08(+1.64%)
Nov 25, 2002 4.660 5.130 4.660 4.870 129,200 +0.19(+4.04%)
Nov 22, 2002 4.690 4.760 4.420 4.681 61,300 +0.09(+1.98%)
Nov 21, 2002 4.730 4.800 4.590 4.590 100,600 +0.00(+0.00%)
Nov 20, 2002 4.300 4.710 4.300 4.590 88,700 +0.24(+5.52%)
Nov 19, 2002 4.260 4.419 4.250 4.350 31,500 +0.06(+1.43%)
Nov 18, 2002 4.060 4.450 4.060 4.288 75,000 +0.24(+6.02%)
Nov 15, 2002 4.140 4.140 4.000 4.045 27,100 -0.03(-0.64%)
Nov 14, 2002 4.200 4.270 3.980 4.071 66,400 -0.03(-0.71%)
Nov 13, 2002 3.960 4.150 3.910 4.100 103,200 +0.11(+2.76%)
Nov 12, 2002 4.100 4.300 3.960 3.990 97,600 -0.13(-3.13%)
Nov 11, 2002 4.180 4.180 3.930 4.119 18,800 -0.08(-1.93%)
Nov 08, 2002 4.240 4.330 4.200 4.200 91,400 +0.03(+0.72%)
Nov 07, 2002 4.100 4.320 3.900 4.170 48,500 -0.10(-2.34%)
Nov 06, 2002 4.501 4.501 4.180 4.270 63,500 -0.18(-4.04%)
Nov 05, 2002 4.950 4.950 4.350 4.450 74,000 -0.48(-9.74%)
Nov 04, 2002 5.209 5.400 4.780 4.930 95,300 +0.03(+0.61%)
Nov 01, 2002 4.500 5.000 4.420 4.900 80,100 +0.39(+8.65%)
Oct 31, 2002 4.450 4.570 4.411 4.510 76,800 +0.01(+0.22%)
Oct 30, 2002 4.190 4.750 4.100 4.500 81,849 +0.31(+7.40%)
Oct 29, 2002 4.310 4.310 4.000 4.190 54,150 +0.01(+0.24%)
Oct 28, 2002 4.050 4.400 3.910 4.180 152,215 +0.41(+10.88%)
Oct 25, 2002 3.890 3.900 3.550 3.770 74,767 +0.00(+0.00%)
Oct 24, 2002 3.650 3.940 3.500 3.770 170,030 +0.32(+9.28%)
Oct 23, 2002 3.090 3.950 3.050 3.450 304,867 +0.70(+25.45%)
Oct 22, 2002 2.380 2.910 2.310 2.750 41,100 +0.37(+15.55%)
Oct 21, 2002 2.110 2.380 2.110 2.380 27,600 +0.31(+14.98%)
Oct 18, 2002 2.060 2.100 2.030 2.070 17,900 -0.08(-3.68%)
Oct 17, 2002 2.169 2.170 2.149 2.149 6,800 +0.15(+7.45%)
Oct 16, 2002 2.000 2.090 1.950 2.000 20,800 -0.13(-6.10%)
Oct 15, 2002 2.000 2.240 2.000 2.130 48,600 +0.23(+12.11%)
Oct 14, 2002 2.190 2.190 1.900 1.900 1,100 +0.03(+1.60%)
Oct 11, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Oct 10, 2002 1.750 1.880 1.750 1.870 1,700 +0.09(+5.06%)
Oct 09, 2002 1.810 2.030 1.779 1.780 39,600 -0.11(-5.82%)
Oct 08, 2002 1.780 1.900 1.680 1.890 27,500 +0.24(+14.55%)
Oct 07, 2002 1.700 1.770 1.600 1.650 10,600 -0.05(-2.94%)
Oct 04, 2002 1.860 1.860 1.690 1.700 2,100 -0.16(-8.62%)
Oct 03, 2002 2.009 2.009 1.860 1.860 9,300 -0.14(-6.98%)
Oct 02, 2002 1.850 2.020 1.850 2.000 5,400 +0.11(+5.80%)
Oct 01, 2002 1.880 1.900 1.870 1.890 1,800 +0.01(+0.55%)
Sep 30, 2002 1.900 1.929 1.860 1.880 13,400 -0.07(-3.59%)
Sep 27, 2002 1.880 2.000 1.880 1.950 800 +0.00(+0.00%)
Sep 26, 2002 1.680 1.950 1.680 1.950 6,300 +0.26(+15.38%)
Sep 25, 2002 1.720 1.730 1.690 1.690 14,700 +0.03(+1.73%)
Sep 24, 2002 1.650 1.750 1.650 1.661 8,200 -0.04(-2.28%)
Sep 23, 2002 1.830 1.830 1.700 1.700 23,400 -0.13(-7.10%)
Sep 20, 2002 1.900 1.900 1.540 1.830 41,400 -0.07(-3.61%)
Sep 19, 2002 1.910 1.950 1.890 1.899 11,600 -0.04(-2.13%)
Sep 18, 2002 2.100 2.100 1.900 1.940 15,500 -0.16(-7.62%)
Sep 17, 2002 2.240 2.339 2.080 2.100 20,200 -0.06(-2.78%)
Sep 16, 2002 2.240 2.240 2.160 2.160 10,600 -0.07(-3.14%)
Sep 13, 2002 2.400 2.420 2.000 2.230 603,000 -0.11(-4.70%)
Sep 12, 2002 2.650 2.650 2.340 2.340 51,500 -0.09(-3.66%)
Sep 11, 2002 3.020 3.020 2.321 2.429 1,400 -0.03(-1.26%)
Sep 10, 2002 3.030 3.030 2.460 2.460 6,300 -0.11(-4.28%)
Sep 09, 2002 2.579 2.660 2.550 2.570 19,800 -0.16(-5.86%)
Sep 06, 2002 2.840 2.840 2.600 2.730 4,900 +0.04(+1.49%)
Sep 05, 2002 2.979 2.979 2.650 2.690 5,600 -0.16(-5.61%)
Sep 04, 2002 3.099 3.099 2.820 2.850 7,500 +0.00(+0.00%)
Sep 03, 2002 2.900 2.900 2.800 2.850 2,300 -0.14(-4.65%)
Aug 30, 2002 3.049 3.060 2.923 2.989 13,600 -0.02(-0.70%)
Aug 29, 2002 2.810 3.010 2.805 3.010 35,000 +0.22(+7.85%)
Aug 28, 2002 2.780 2.840 2.700 2.791 7,100 -0.06(-2.07%)
Aug 27, 2002 2.811 2.850 2.740 2.850 4,400 +0.02(+0.53%)
Aug 26, 2002 2.900 2.900 2.800 2.835 5,700 -0.06(-1.90%)
Aug 23, 2002 3.000 3.040 2.700 2.890 14,100 +0.04(+1.40%)
Aug 22, 2002 2.310 2.850 2.310 2.850 21,100 +0.41(+16.80%)
Aug 21, 2002 2.570 2.590 2.440 2.440 3,600 -0.20(-7.58%)
Aug 20, 2002 2.629 2.640 2.540 2.640 6,650 -0.01(-0.38%)
Aug 16, 2002 2.650 2.650 2.620 2.650 13,000 +0.00(+0.00%)
Aug 15, 2002 2.500 2.670 2.500 2.650 1,080,000 +0.15(+6.00%)
Aug 14, 2002 2.680 2.680 2.461 2.500 4,600 -0.05(-2.00%)
Aug 13, 2002 2.670 2.699 2.550 2.551 5,900 -0.10(-3.74%)
Aug 12, 2002 2.550 2.700 2.550 2.650 23,810 +0.15(+6.00%)
Aug 07, 2002 2.500 2.609 2.500 2.500 22,100 -0.05(-1.92%)
Aug 06, 2002 2.500 2.550 2.500 2.549 17,600 -0.01(-0.39%)
Aug 05, 2002 2.630 2.630 2.500 2.559 4,600 -0.07(-2.70%)
Aug 02, 2002 2.650 2.650 2.629 2.630 700 -0.07(-2.59%)
Aug 01, 2002 2.719 2.780 2.590 2.700 20,600 +0.15(+5.88%)
Jul 31, 2002 2.650 2.710 2.500 2.550 17,600 -0.19(-6.93%)
Jul 30, 2002 2.600 2.760 2.490 2.740 17,900 +0.18(+7.03%)
Jul 29, 2002 2.850 2.850 2.420 2.560 6,100 -0.04(-1.54%)
Jul 26, 2002 2.580 2.710 2.350 2.600 97,590 +0.37(+16.59%)
Jul 25, 2002 3.350 3.350 2.230 2.230 420,770 -0.96(-30.09%)
Jul 23, 2002 3.210 3.269 3.050 3.190 7,800 -0.14(-4.20%)
Jul 22, 2002 3.500 3.550 3.210 3.330 8,900 -0.17(-4.86%)
Jul 19, 2002 3.420 3.500 3.420 3.500 6,200 -0.20(-5.41%)
Jul 17, 2002 3.700 3.750 3.540 3.700 17,200 +0.04(+1.09%)
Jul 12, 2002 3.550 3.890 3.480 3.660 24,700 +0.07(+1.95%)
Jul 11, 2002 3.690 3.750 3.550 3.590 21,500 -0.16(-4.27%)
Jul 10, 2002 3.839 3.880 3.750 3.750 13,500 -0.10(-2.60%)
Jul 09, 2002 3.750 3.890 3.740 3.850 40,300 +0.10(+2.67%)
Jul 08, 2002 3.740 3.750 3.740 3.750 6,700 +0.01(+0.27%)
Jul 05, 2002 3.410 3.740 3.410 3.740 8,700 +0.45(+13.68%)
Jul 04, 2002 3.230 3.410 3.220 3.290 16,700 +0.00(+0.00%)
Jul 03, 2002 3.230 3.410 3.220 3.290 16,700 -0.01(-0.27%)
Jul 02, 2002 3.300 3.440 3.250 3.299 59,000 -0.26(-7.31%)
Jul 01, 2002 3.400 3.560 3.400 3.559 3,500 +0.19(+5.61%)
Jun 28, 2002 3.140 3.550 3.140 3.370 22,400 +0.16(+4.98%)
Jun 27, 2002 3.110 3.300 3.090 3.210 18,700 +0.19(+6.29%)
Jun 26, 2002 3.010 3.250 2.900 3.020 18,800 -0.11(-3.51%)
Jun 25, 2002 3.900 3.940 2.900 3.130 111,100 -0.87(-21.75%)
Jun 21, 2002 3.900 4.090 3.850 4.000 47,600 +0.06(+1.52%)
Jun 20, 2002 4.010 4.130 3.920 3.940 37,900 -0.16(-3.90%)
Jun 19, 2002 4.300 4.380 4.100 4.100 10,700 -0.19(-4.43%)
Jun 18, 2002 4.370 4.480 4.290 4.290 3,300 -0.04(-0.92%)
Jun 17, 2002 4.160 4.490 4.100 4.330 10,400 +0.13(+3.07%)
Jun 14, 2002 4.490 4.490 4.000 4.201 32,000 -0.29(-6.44%)
Jun 12, 2002 4.600 4.610 4.451 4.490 29,300 -0.20(-4.26%)
Jun 11, 2002 4.830 4.950 4.620 4.690 42,000 +0.19(+4.22%)
Jun 10, 2002 4.570 4.820 4.500 4.500 48,600 -0.07(-1.53%)
Jun 07, 2002 4.510 4.690 4.300 4.570 17,100 +0.02(+0.44%)
Jun 06, 2002 4.370 4.830 4.100 4.550 151,200 +0.27(+6.31%)
Jun 05, 2002 4.600 4.820 3.880 4.280 448,700 -3.53(-45.20%)
May 28, 2002 8.010 8.010 7.800 7.810 6,100 -0.38(-4.64%)
May 27, 2002 8.100 8.190 8.010 8.190 16,800 +0.00(+0.00%)
May 24, 2002 8.100 8.190 8.010 8.190 16,800 -0.14(-1.68%)
May 23, 2002 7.840 8.350 7.840 8.330 23,200 +0.13(+1.59%)
May 22, 2002 7.950 8.400 7.880 8.200 33,700 +0.05(+0.61%)
May 21, 2002 8.510 8.950 7.970 8.150 47,000 -0.56(-6.43%)
May 20, 2002 8.690 9.000 8.650 8.710 6,000 +0.07(+0.81%)
May 17, 2002 8.400 8.780 8.400 8.640 72,200 +0.36(+4.35%)
May 16, 2002 8.150 8.280 8.150 8.280 75,000 +0.28(+3.50%)
May 15, 2002 8.050 8.140 7.910 8.000 7,000 -0.16(-1.96%)
May 14, 2002 8.000 8.270 8.000 8.160 16,500 +0.21(+2.64%)
May 13, 2002 8.240 8.240 7.820 7.950 9,100 -0.14(-1.74%)
May 10, 2002 8.250 8.250 7.890 8.091 16,000 -0.10(-1.21%)
May 09, 2002 8.001 8.300 8.001 8.190 7,700 -0.08(-0.97%)
May 08, 2002 8.450 8.730 8.230 8.270 55,600 +0.22(+2.73%)
May 07, 2002 8.315 9.050 7.890 8.050 31,500 -0.57(-6.61%)
May 06, 2002 8.620 8.980 8.420 8.620 32,100 -0.15(-1.71%)
May 03, 2002 8.770 8.950 8.600 8.770 12,900 +0.07(+0.80%)
May 02, 2002 9.049 9.049 8.700 8.700 7,500 -0.28(-3.12%)
May 01, 2002 9.000 9.500 8.760 8.980 59,100 -0.01(-0.11%)
Apr 30, 2002 8.900 9.460 8.900 8.990 25,600 -0.01(-0.11%)
Apr 29, 2002 9.370 9.390 8.740 9.000 23,000 -0.44(-4.66%)
Apr 26, 2002 9.750 9.750 9.320 9.440 7,400 -0.24(-2.48%)
Apr 25, 2002 9.570 9.900 9.430 9.680 39,900 +0.11(+1.15%)
Apr 24, 2002 9.660 9.870 9.570 9.570 8,700 -0.09(-0.93%)
Apr 23, 2002 10.05 10.05 9.660 9.660 24,400 -0.39(-3.88%)
Apr 22, 2002 10.25 10.26 9.841 10.05 46,100 -0.38(-3.64%)
Apr 19, 2002 10.52 10.65 10.35 10.43 64,400 +0.03(+0.29%)
Apr 18, 2002 10.24 10.57 10.15 10.40 75,400 +0.25(+2.46%)
Apr 17, 2002 10.06 10.65 10.00 10.15 155,400 +0.26(+2.63%)
Apr 16, 2002 10.39 10.45 9.561 9.890 173,700 -0.30(-2.94%)
Apr 15, 2002 10.46 10.69 10.15 10.19 60,000 -0.34(-3.19%)
Apr 12, 2002 10.21 10.61 10.00 10.53 43,700 +0.42(+4.21%)
Apr 11, 2002 10.09 10.28 9.850 10.10 67,900 +0.20(+2.02%)
Apr 10, 2002 9.400 10.09 9.300 9.901 96,900 +0.57(+6.12%)
Apr 09, 2002 9.370 9.430 9.140 9.330 99,100 +0.19(+2.08%)
Apr 08, 2002 9.600 9.600 8.960 9.140 81,400 -0.41(-4.28%)
Apr 05, 2002 10.11 10.11 9.350 9.549 297,000 +0.28(+3.01%)
Apr 04, 2002 8.710 9.300 8.500 9.270 91,200 +0.54(+6.19%)
Apr 03, 2002 9.320 9.320 8.730 8.730 47,500 -0.51(-5.52%)
Apr 02, 2002 9.653 9.653 9.060 9.240 38,100 -0.49(-5.04%)
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.