Sierra Wireless IN (NQ: SWIR )

22.60 -0.80 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.78 13.25 12.74 13.09 307,324 +0.31(+2.43%)
Nov 29, 2005 12.88 13.05 12.71 12.78 228,202 -0.14(-1.08%)
Nov 28, 2005 13.12 13.33 12.85 12.92 309,201 -0.24(-1.82%)
Nov 25, 2005 13.10 13.37 13.10 13.16 105,279 +0.06(+0.46%)
Nov 23, 2005 12.70 13.50 12.70 13.10 742,147 +0.31(+2.42%)
Nov 22, 2005 12.99 12.99 12.63 12.79 310,637 -0.13(-1.01%)
Nov 21, 2005 12.84 13.12 12.68 12.92 373,913 +0.03(+0.23%)
Nov 18, 2005 12.79 13.16 12.77 12.89 385,818 +0.10(+0.78%)
Nov 17, 2005 12.30 12.94 12.30 12.79 729,332 +0.43(+3.48%)
Nov 16, 2005 12.47 12.57 12.04 12.36 412,321 -0.14(-1.12%)
Nov 15, 2005 12.96 12.96 12.46 12.50 676,622 -0.20(-1.57%)
Nov 14, 2005 12.74 13.10 12.39 12.70 1,547,502 +0.11(+0.87%)
Nov 11, 2005 11.60 12.69 11.54 12.59 2,002,736 +1.06(+9.19%)
Nov 10, 2005 11.28 11.62 11.28 11.53 226,640 +0.24(+2.13%)
Nov 09, 2005 11.55 11.75 11.25 11.29 272,611 -0.32(-2.76%)
Nov 08, 2005 11.45 11.79 11.25 11.61 463,045 +0.21(+1.84%)
Nov 07, 2005 11.46 11.75 11.35 11.40 328,093 -0.02(-0.18%)
Nov 04, 2005 11.47 11.64 11.35 11.42 454,495 +0.13(+1.15%)
Nov 03, 2005 11.22 11.56 11.14 11.29 659,050 -0.11(-0.96%)
Nov 02, 2005 11.02 11.42 11.01 11.40 249,175 +0.38(+3.45%)
Nov 01, 2005 11.06 11.24 10.87 11.02 313,023 +0.00(+0.00%)
Oct 31, 2005 11.45 11.72 10.93 11.02 883,873 -0.24(-2.13%)
Oct 28, 2005 11.75 11.90 10.84 11.26 1,082,305 +0.01(+0.09%)
Oct 27, 2005 10.97 11.42 10.64 11.25 1,278,417 +0.27(+2.46%)
Oct 26, 2005 10.36 11.01 10.35 10.98 1,182,062 +0.67(+6.50%)
Oct 25, 2005 10.14 10.46 10.14 10.31 546,994 +0.17(+1.68%)
Oct 24, 2005 10.00 10.99 9.930 10.14 1,316,420 +0.18(+1.81%)
Oct 21, 2005 10.40 10.56 9.740 9.960 813,964 -0.41(-3.95%)
Oct 20, 2005 10.88 10.90 10.24 10.37 530,524 -0.42(-3.89%)
Oct 19, 2005 10.78 10.83 10.34 10.79 685,299 -0.10(-0.92%)
Oct 18, 2005 10.91 11.13 10.72 10.89 472,885 -0.02(-0.18%)
Oct 17, 2005 11.47 11.66 10.85 10.91 833,696 -0.17(-1.53%)
Oct 14, 2005 10.48 11.25 10.38 11.08 922,460 +0.65(+6.23%)
Oct 13, 2005 10.51 10.62 10.33 10.43 440,220 -0.06(-0.57%)
Oct 12, 2005 10.62 10.87 10.46 10.49 332,506 -0.19(-1.78%)
Oct 11, 2005 10.85 11.19 10.61 10.68 589,635 -0.15(-1.39%)
Oct 10, 2005 11.10 11.15 10.66 10.83 285,685 -0.33(-2.96%)
Oct 07, 2005 10.48 11.34 10.44 11.16 1,096,890 +0.79(+7.62%)
Oct 06, 2005 10.94 10.94 10.25 10.37 550,044 -0.19(-1.80%)
Oct 05, 2005 10.69 10.83 10.44 10.56 460,692 -0.20(-1.86%)
Oct 04, 2005 10.89 11.00 10.64 10.76 617,259 -0.05(-0.46%)
Oct 03, 2005 10.97 11.16 10.50 10.81 1,198,902 -0.55(-4.84%)
Sep 30, 2005 11.66 11.95 11.35 11.36 607,169 -0.34(-2.91%)
Sep 29, 2005 11.85 12.23 11.50 11.70 1,705,521 -0.04(-0.34%)
Sep 28, 2005 11.03 11.85 10.98 11.74 2,321,587 +0.82(+7.51%)
Sep 27, 2005 11.00 11.25 10.61 10.92 480,584 -0.10(-0.91%)
Sep 26, 2005 11.09 11.27 10.76 11.02 573,251 -0.07(-0.63%)
Sep 23, 2005 11.09 11.40 10.45 11.09 1,261,290 +0.09(+0.82%)
Sep 22, 2005 11.00 11.34 10.35 11.00 2,225,025 -0.15(-1.35%)
Sep 21, 2005 9.680 11.18 9.620 11.15 6,237,516 +1.85(+19.89%)
Sep 20, 2005 7.980 9.330 7.920 9.300 1,796,374 +1.38(+17.42%)
Sep 19, 2005 8.130 8.130 7.830 7.920 384,375 -0.25(-3.06%)
Sep 16, 2005 8.300 8.370 8.070 8.170 342,957 -0.11(-1.33%)
Sep 15, 2005 8.200 8.360 8.100 8.280 322,374 +0.08(+0.98%)
Sep 14, 2005 8.300 8.300 8.190 8.200 187,700 -0.09(-1.09%)
Sep 13, 2005 8.100 8.490 8.100 8.290 617,308 +0.14(+1.72%)
Sep 12, 2005 8.090 8.280 8.090 8.150 541,450 +0.03(+0.37%)
Sep 09, 2005 7.970 8.170 7.950 8.120 685,073 +0.15(+1.88%)
Sep 08, 2005 7.740 8.000 7.690 7.970 348,303 +0.19(+2.44%)
Sep 07, 2005 7.490 7.930 7.350 7.780 547,869 +0.29(+3.87%)
Sep 06, 2005 7.240 7.500 7.210 7.490 247,074 +0.29(+4.03%)
Sep 02, 2005 7.300 7.300 7.160 7.200 67,867 -0.03(-0.41%)
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.