Sierra Wireless IN (NQ: SWIR )

20.58 -0.44 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.70 18.18 17.47 17.80 1,271,100 +0.33(+1.89%)
Sep 29, 2004 18.24 18.79 17.47 17.47 2,111,500 -1.02(-5.52%)
Sep 28, 2004 19.10 19.45 18.31 18.49 1,535,800 -0.60(-3.14%)
Sep 27, 2004 18.45 19.36 18.22 19.09 1,938,000 +0.62(+3.35%)
Sep 24, 2004 19.50 19.63 18.43 18.47 1,676,700 -0.51(-2.69%)
Sep 23, 2004 19.18 19.80 18.72 18.98 2,107,700 -0.05(-0.26%)
Sep 22, 2004 18.80 19.16 18.39 19.03 2,005,600 -0.04(-0.21%)
Sep 21, 2004 18.61 19.45 18.61 19.07 2,511,000 +0.65(+3.53%)
Sep 20, 2004 17.48 18.78 17.45 18.42 2,821,600 +0.79(+4.48%)
Sep 17, 2004 17.54 17.80 17.13 17.63 1,235,400 +0.23(+1.32%)
Sep 16, 2004 17.17 18.23 17.17 17.40 2,180,784 +0.30(+1.75%)
Sep 15, 2004 16.51 17.65 16.29 17.10 2,575,700 +0.32(+1.91%)
Sep 14, 2004 17.42 17.59 16.61 16.78 3,009,900 -0.73(-4.17%)
Sep 13, 2004 18.61 18.74 17.25 17.51 2,398,500 -1.00(-5.40%)
Sep 10, 2004 18.19 19.31 17.69 18.51 2,418,813 +0.32(+1.76%)
Sep 09, 2004 19.30 19.49 17.61 18.19 6,265,400 -0.96(-5.01%)
Sep 08, 2004 15.90 19.83 15.64 19.15 11,879,874 +3.18(+19.91%)
Sep 07, 2004 16.75 16.88 15.50 15.97 2,677,100 -0.52(-3.15%)
Sep 03, 2004 16.81 17.14 16.26 16.49 1,500,300 -0.66(-3.85%)
Sep 02, 2004 17.59 18.00 16.93 17.15 2,339,600 -0.43(-2.45%)
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.