Sierra Wireless IN (NQ: SWIR )

30.75 +0.08 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 29.43 32.23 29.26 31.46 1,840,900 +2.13(+7.26%)
Jul 29, 2004 29.84 30.77 29.05 29.33 1,414,400 -0.08(-0.27%)
Jul 28, 2004 27.19 29.72 26.65 29.41 1,894,100 +1.97(+7.18%)
Jul 27, 2004 27.39 27.79 25.60 27.44 1,512,000 +0.75(+2.81%)
Jul 26, 2004 28.04 28.35 26.50 26.69 1,128,400 -1.40(-4.98%)
Jul 23, 2004 28.80 28.94 27.72 28.09 1,093,000 -0.91(-3.14%)
Jul 22, 2004 28.20 29.32 26.18 29.00 4,769,800 -1.50(-4.92%)
Jul 21, 2004 32.96 32.99 29.31 30.50 3,572,500 -1.53(-4.78%)
Jul 20, 2004 30.50 32.62 30.27 32.03 1,900,400 +1.75(+5.78%)
Jul 19, 2004 29.90 31.19 29.69 30.28 1,279,900 +0.31(+1.03%)
Jul 16, 2004 30.65 31.10 29.72 29.97 1,475,900 -0.36(-1.19%)
Jul 15, 2004 32.70 33.00 29.29 30.33 4,057,200 -2.42(-7.39%)
Jul 14, 2004 31.75 33.18 30.84 32.75 1,547,600 -0.05(-0.15%)
Jul 13, 2004 33.57 34.34 32.40 32.80 1,104,000 -0.61(-1.83%)
Jul 12, 2004 35.25 36.01 32.73 33.41 2,228,200 -2.44(-6.81%)
Jul 09, 2004 35.50 35.95 34.52 35.85 1,140,000 +0.89(+2.55%)
Jul 08, 2004 35.55 36.43 34.87 34.96 1,154,800 -1.04(-2.89%)
Jul 07, 2004 37.09 37.75 35.90 36.00 1,246,600 -0.73(-1.99%)
Jul 06, 2004 36.76 38.14 36.50 36.73 1,539,700 +0.20(+0.55%)
Jul 02, 2004 35.70 36.63 34.70 36.53 1,047,700 +0.84(+2.35%)
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.