Sierra Wireless IN (NQ: SWIR )

28.98 -0.11 (-0.38%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.06 13.24 12.98 13.02 304,295 -0.08(-0.61%)
Jan 30, 2006 13.12 13.30 13.00 13.10 642,999 +0.14(+1.08%)
Jan 27, 2006 13.88 13.99 12.76 12.96 3,773,188 +0.59(+4.77%)
Jan 26, 2006 11.95 12.37 11.81 12.37 718,727 +0.61(+5.19%)
Jan 25, 2006 11.82 12.16 11.76 11.76 393,767 -0.07(-0.59%)
Jan 24, 2006 11.91 12.10 11.75 11.83 448,981 -0.08(-0.67%)
Jan 23, 2006 12.09 12.30 11.86 11.91 590,405 -0.23(-1.89%)
Jan 20, 2006 12.34 12.62 11.97 12.14 698,301 -0.21(-1.70%)
Jan 19, 2006 12.18 13.06 12.18 12.35 1,060,505 +0.23(+1.90%)
Jan 18, 2006 12.22 12.24 12.02 12.12 463,148 -0.28(-2.26%)
Jan 17, 2006 12.64 12.76 12.12 12.40 627,557 -0.23(-1.82%)
Jan 13, 2006 12.99 13.04 12.50 12.63 475,725 -0.25(-1.94%)
Jan 12, 2006 12.97 13.10 12.75 12.88 203,900 +0.04(+0.31%)
Jan 11, 2006 13.27 13.37 12.80 12.84 863,802 -0.43(-3.24%)
Jan 10, 2006 13.31 13.52 13.12 13.27 506,716 -0.16(-1.19%)
Jan 09, 2006 13.60 13.75 13.39 13.43 373,187 -0.15(-1.10%)
Jan 06, 2006 13.73 14.00 13.18 13.58 1,263,715 +0.12(+0.89%)
Jan 05, 2006 12.68 13.60 12.52 13.46 4,048,148 +1.90(+16.44%)
Jan 04, 2006 10.84 11.81 10.76 11.56 1,217,967 +0.72(+6.64%)
Jan 03, 2006 11.07 11.29 10.65 10.84 536,726 -0.26(-2.34%)
Dec 30, 2005 10.99 11.29 10.79 11.10 487,471 +0.16(+1.46%)
Dec 29, 2005 11.08 11.08 10.69 10.94 522,368 -0.07(-0.64%)
Dec 28, 2005 11.02 11.15 10.95 11.01 324,100 -0.09(-0.81%)
Dec 27, 2005 11.43 11.85 11.03 11.10 387,600 -0.40(-3.48%)
Dec 23, 2005 11.60 11.71 11.35 11.50 142,674 -0.17(-1.46%)
Dec 22, 2005 11.65 11.94 11.56 11.67 432,363 +0.02(+0.17%)
Dec 21, 2005 11.43 11.74 11.28 11.65 372,950 +0.34(+3.01%)
Dec 20, 2005 11.32 11.53 11.00 11.31 691,124 -0.23(-1.99%)
Dec 19, 2005 12.23 12.24 11.46 11.54 448,411 -0.55(-4.55%)
Dec 16, 2005 12.40 12.44 11.95 12.09 203,302 -0.26(-2.11%)
Dec 15, 2005 12.20 12.49 12.15 12.35 1,218,384 +0.06(+0.49%)
Dec 14, 2005 12.89 12.89 12.11 12.29 526,673 -0.58(-4.51%)
Dec 13, 2005 12.92 13.04 12.67 12.87 295,020 -0.09(-0.69%)
Dec 12, 2005 13.00 13.26 12.91 12.96 330,013 -0.10(-0.77%)
Dec 09, 2005 12.56 13.15 12.56 13.06 253,594 +0.41(+3.24%)
Dec 08, 2005 13.05 13.15 12.50 12.65 738,291 -0.42(-3.21%)
Dec 07, 2005 13.30 13.42 13.05 13.07 323,043 -0.27(-2.02%)
Dec 06, 2005 13.49 13.69 13.22 13.34 375,411 -0.15(-1.11%)
Dec 05, 2005 13.70 13.80 13.41 13.49 528,048 -0.29(-2.10%)
Dec 02, 2005 13.55 13.83 13.46 13.78 327,029 +0.35(+2.61%)
Dec 01, 2005 13.15 13.54 13.15 13.43 395,840 +0.34(+2.60%)
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%)
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.