Sierra Wireless IN (NQ: SWIR )

21.02 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.50 22.15 21.49 21.69 991,523 +0.36(+1.69%)
May 30, 2007 20.86 21.44 20.62 21.33 682,212 +0.29(+1.38%)
May 29, 2007 20.41 21.14 20.34 21.04 760,813 +0.79(+3.90%)
May 25, 2007 19.95 20.27 19.89 20.25 284,724 +0.39(+1.96%)
May 24, 2007 20.47 20.65 19.58 19.86 402,157 -0.51(-2.50%)
May 23, 2007 20.52 20.57 20.27 20.37 386,169 +0.03(+0.15%)
May 22, 2007 20.35 20.69 20.19 20.34 470,312 +0.18(+0.89%)
May 21, 2007 20.07 20.69 19.84 20.16 601,135 +0.16(+0.80%)
May 18, 2007 19.93 20.09 19.75 20.00 762,119 +0.15(+0.76%)
May 17, 2007 19.21 19.94 19.21 19.85 829,261 +0.46(+2.37%)
May 16, 2007 19.37 19.64 18.98 19.39 447,064 +0.02(+0.10%)
May 15, 2007 19.07 19.77 18.99 19.37 726,462 +0.40(+2.11%)
May 14, 2007 19.02 19.59 18.86 18.97 1,047,775 -0.03(-0.16%)
May 11, 2007 18.40 19.00 18.30 19.00 755,055 +0.58(+3.15%)
May 10, 2007 18.78 18.94 18.33 18.42 411,592 -0.39(-2.07%)
May 09, 2007 18.81 19.15 18.54 18.81 426,581 -0.01(-0.05%)
May 08, 2007 18.90 18.90 18.45 18.82 239,796 -0.03(-0.16%)
May 07, 2007 18.84 19.06 18.51 18.85 556,450 +0.14(+0.75%)
May 04, 2007 18.50 18.76 18.25 18.71 506,635 +0.38(+2.07%)
May 03, 2007 17.94 18.46 17.74 18.33 853,470 +0.52(+2.92%)
May 02, 2007 17.54 17.95 17.35 17.81 1,032,002 +0.40(+2.30%)
May 01, 2007 18.03 18.09 17.35 17.41 874,349 -0.66(-3.65%)
Apr 30, 2007 18.10 18.26 18.00 18.07 807,098 +0.03(+0.17%)
Apr 27, 2007 18.90 18.90 17.90 18.04 2,461,106 +1.27(+7.57%)
Apr 26, 2007 17.64 17.64 16.65 16.77 1,557,969 -0.79(-4.50%)
Apr 25, 2007 17.20 17.71 17.18 17.56 658,552 +0.48(+2.81%)
Apr 24, 2007 16.84 17.19 16.75 17.08 433,685 +0.34(+2.03%)
Apr 23, 2007 16.59 16.75 16.57 16.74 271,292 +0.17(+1.03%)
Apr 20, 2007 16.50 16.62 16.34 16.57 208,517 +0.20(+1.22%)
Apr 19, 2007 16.61 16.67 16.28 16.37 365,855 -0.23(-1.39%)
Apr 18, 2007 16.82 16.97 16.55 16.60 365,200 -0.17(-1.01%)
Apr 17, 2007 16.63 16.96 16.58 16.77 315,401 +0.04(+0.24%)
Apr 16, 2007 16.72 16.96 16.64 16.73 349,046 +0.08(+0.48%)
Apr 13, 2007 16.50 16.70 16.29 16.65 321,707 +0.21(+1.28%)
Apr 12, 2007 16.17 16.49 16.05 16.44 323,910 +0.21(+1.29%)
Apr 11, 2007 16.52 16.52 16.09 16.23 526,544 -0.18(-1.10%)
Apr 10, 2007 16.49 16.62 16.24 16.41 346,607 -0.03(-0.18%)
Apr 09, 2007 16.50 16.62 16.22 16.44 392,132 -0.10(-0.60%)
Apr 05, 2007 16.68 16.81 16.44 16.54 433,792 -0.25(-1.49%)
Apr 04, 2007 16.04 16.91 16.02 16.79 822,862 +0.81(+5.07%)
Apr 03, 2007 15.77 16.05 15.74 15.98 469,381 +0.23(+1.46%)
Apr 02, 2007 15.85 15.85 15.45 15.75 484,069 +0.06(+0.38%)
Mar 30, 2007 15.55 15.71 15.43 15.69 439,869 +0.16(+1.03%)
Mar 29, 2007 15.62 15.82 15.25 15.53 885,873 -0.02(-0.13%)
Mar 28, 2007 15.50 16.00 15.20 15.55 1,251,645 +0.09(+0.58%)
Mar 27, 2007 15.47 15.59 15.21 15.46 551,252 +0.02(+0.13%)
Mar 26, 2007 15.00 15.72 14.95 15.44 1,832,227 +0.75(+5.11%)
Mar 23, 2007 14.12 14.74 14.10 14.69 623,742 +0.51(+3.60%)
Mar 22, 2007 14.02 14.25 13.95 14.18 352,333 +0.21(+1.50%)
Mar 21, 2007 13.80 14.00 13.58 13.97 447,903 +0.20(+1.45%)
Mar 20, 2007 13.98 13.98 13.71 13.77 164,681 -0.04(-0.29%)
Mar 19, 2007 13.94 13.96 13.73 13.81 234,430 +0.17(+1.25%)
Mar 16, 2007 13.91 13.94 13.60 13.64 295,387 -0.22(-1.59%)
Mar 15, 2007 13.68 13.91 13.61 13.86 247,554 +0.16(+1.17%)
Mar 14, 2007 13.35 13.73 13.28 13.70 298,297 +0.34(+2.54%)
Mar 13, 2007 13.64 13.75 13.35 13.36 205,069 -0.28(-2.05%)
Mar 12, 2007 13.80 14.05 13.62 13.64 262,764 -0.28(-2.01%)
Mar 09, 2007 13.92 14.08 13.69 13.92 306,136 +0.16(+1.16%)
Mar 08, 2007 14.03 14.13 13.71 13.76 378,296 -0.15(-1.08%)
Mar 07, 2007 13.44 13.97 13.40 13.91 869,488 +0.46(+3.46%)
Mar 06, 2007 13.10 13.58 13.00 13.45 429,595 +0.54(+4.22%)
Mar 05, 2007 13.03 13.15 12.81 12.90 375,406 -0.25(-1.90%)
Mar 02, 2007 13.21 13.31 13.03 13.15 430,116 -0.11(-0.83%)
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.