Sierra Wireless IN (NQ: SWIR )

22.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.17 19.49 18.87 18.89 696,400 -0.38(-1.97%)
Nov 29, 2004 19.77 19.93 19.12 19.27 578,800 -0.25(-1.28%)
Nov 26, 2004 19.32 19.85 19.32 19.52 189,300 +0.07(+0.35%)
Nov 24, 2004 19.58 19.58 19.07 19.45 503,200 +0.25(+1.31%)
Nov 23, 2004 19.05 19.89 19.05 19.20 706,200 -0.01(-0.05%)
Nov 22, 2004 18.81 19.37 18.72 19.21 487,500 +0.13(+0.68%)
Nov 19, 2004 19.59 19.96 18.97 19.08 601,900 -0.56(-2.85%)
Nov 18, 2004 19.94 19.94 19.15 19.64 929,800 +0.08(+0.41%)
Nov 17, 2004 18.40 20.19 18.40 19.56 2,464,000 +1.17(+6.36%)
Nov 16, 2004 18.04 18.63 17.95 18.39 663,000 +0.18(+0.99%)
Nov 15, 2004 18.00 18.45 17.72 18.21 790,100 +0.25(+1.39%)
Nov 12, 2004 18.00 18.58 17.88 17.96 1,881,800 -0.63(-3.39%)
Nov 11, 2004 18.45 18.70 18.20 18.59 1,385,200 -0.62(-3.23%)
Nov 10, 2004 19.15 19.68 18.95 19.21 997,200 +0.27(+1.43%)
Nov 09, 2004 18.88 19.14 18.39 18.94 617,800 -0.06(-0.32%)
Nov 08, 2004 18.76 19.19 18.64 19.00 685,100 +0.23(+1.23%)
Nov 05, 2004 19.45 19.95 18.69 18.77 2,184,000 -0.57(-2.95%)
Nov 04, 2004 18.15 19.47 18.05 19.34 1,898,900 +1.10(+6.03%)
Nov 03, 2004 18.36 18.48 17.85 18.24 1,409,800 +0.39(+2.18%)
Nov 02, 2004 17.60 18.05 17.42 17.85 1,512,900 +0.35(+2.00%)
Nov 01, 2004 16.99 17.68 16.76 17.50 961,300 +0.44(+2.58%)
Oct 29, 2004 17.21 17.77 17.03 17.06 1,333,000 -0.32(-1.83%)
Oct 28, 2004 18.78 19.24 16.20 17.38 7,716,600 -0.77(-4.25%)
Oct 27, 2004 16.59 18.17 16.52 18.15 2,811,500 +1.62(+9.80%)
Oct 26, 2004 16.28 16.54 16.12 16.53 907,100 +0.27(+1.66%)
Oct 25, 2004 15.85 16.43 15.84 16.26 939,300 +0.32(+2.01%)
Oct 22, 2004 16.49 16.51 15.88 15.94 961,600 -0.33(-2.03%)
Oct 21, 2004 15.50 16.30 15.37 16.27 976,200 +0.80(+5.17%)
Oct 20, 2004 15.17 15.63 15.02 15.47 575,400 +0.22(+1.44%)
Oct 19, 2004 15.77 15.77 15.11 15.25 716,200 -0.03(-0.20%)
Oct 18, 2004 15.49 15.77 14.89 15.28 1,250,800 -0.32(-2.05%)
Oct 15, 2004 16.29 16.53 15.50 15.60 1,086,700 -0.60(-3.70%)
Oct 14, 2004 16.31 16.55 15.97 16.20 617,000 -0.34(-2.06%)
Oct 13, 2004 16.74 16.89 16.30 16.54 554,800 +0.19(+1.16%)
Oct 12, 2004 16.55 16.71 15.88 16.35 1,196,900 -0.26(-1.57%)
Oct 11, 2004 17.08 17.38 16.56 16.61 904,800 -0.56(-3.26%)
Oct 08, 2004 17.65 18.00 17.03 17.17 880,300 -0.72(-4.02%)
Oct 07, 2004 18.47 18.65 17.77 17.89 813,700 -0.66(-3.56%)
Oct 06, 2004 18.26 18.67 17.95 18.55 691,100 +0.23(+1.26%)
Oct 05, 2004 18.58 19.22 18.25 18.32 1,022,200 -0.29(-1.56%)
Oct 04, 2004 18.48 18.78 18.13 18.61 1,082,100 +0.47(+2.59%)
Oct 01, 2004 18.19 18.25 17.88 18.14 810,300 +0.34(+1.91%)
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.