Sierra Wireless IN (NQ: SWIR )

20.58 -0.44 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.61 23.93 22.40 22.65 1,356,303 -0.65(-2.79%)
Jul 30, 2007 23.38 24.25 22.32 23.30 1,565,343 +0.11(+0.47%)
Jul 27, 2007 24.84 25.08 22.81 23.19 3,074,316 -3.23(-12.23%)
Jul 26, 2007 25.45 26.69 24.88 26.42 1,431,371 +0.45(+1.73%)
Jul 25, 2007 26.99 27.28 24.60 25.97 885,977 -0.70(-2.62%)
Jul 24, 2007 27.57 27.86 26.45 26.67 668,906 -1.09(-3.93%)
Jul 23, 2007 27.80 28.06 27.07 27.76 716,077 +0.02(+0.07%)
Jul 20, 2007 27.92 28.00 27.09 27.74 591,595 -0.12(-0.43%)
Jul 19, 2007 27.58 28.10 27.51 27.86 449,056 +0.55(+2.01%)
Jul 18, 2007 27.47 27.47 27.01 27.31 270,473 -0.20(-0.73%)
Jul 17, 2007 27.10 27.68 27.08 27.51 382,565 +0.44(+1.63%)
Jul 16, 2007 27.33 27.63 26.75 27.07 345,295 -0.37(-1.35%)
Jul 13, 2007 27.31 27.80 27.31 27.44 530,374 +0.09(+0.33%)
Jul 12, 2007 26.70 27.71 26.62 27.35 834,568 +0.89(+3.36%)
Jul 11, 2007 25.59 26.50 25.40 26.46 655,208 +0.92(+3.60%)
Jul 10, 2007 25.50 25.84 25.31 25.54 335,012 +0.00(+0.00%)
Jul 09, 2007 25.39 25.93 25.38 25.54 290,250 +0.25(+0.99%)
Jul 06, 2007 25.16 25.43 24.86 25.29 478,900 +0.35(+1.40%)
Jul 05, 2007 25.75 25.75 24.60 24.94 1,195,392 -0.76(-2.96%)
Jul 03, 2007 25.70 25.96 25.63 25.70 260,129 +0.07(+0.27%)
Jul 02, 2007 25.11 25.70 25.02 25.63 297,286 +0.74(+2.97%)
Jun 29, 2007 24.84 25.24 24.68 24.89 417,510 +0.13(+0.53%)
Jun 28, 2007 24.80 25.19 24.62 24.76 575,369 +0.01(+0.04%)
Jun 27, 2007 23.95 25.18 23.25 24.75 1,175,145 +0.85(+3.56%)
Jun 26, 2007 25.19 25.19 23.55 23.90 1,284,590 -1.32(-5.23%)
Jun 25, 2007 25.85 25.96 24.98 25.22 592,917 -0.61(-2.36%)
Jun 22, 2007 25.77 26.17 25.60 25.83 403,119 -0.33(-1.26%)
Jun 21, 2007 25.50 26.22 25.26 26.16 826,141 +0.83(+3.28%)
Jun 20, 2007 25.76 26.11 25.26 25.33 572,100 -0.33(-1.29%)
Jun 19, 2007 25.99 26.00 25.32 25.66 563,600 -0.16(-0.62%)
Jun 18, 2007 25.46 25.96 25.39 25.82 457,300 +0.29(+1.14%)
Jun 15, 2007 25.43 25.69 25.34 25.53 471,700 +0.22(+0.87%)
Jun 14, 2007 25.27 25.45 25.02 25.31 557,800 +0.18(+0.72%)
Jun 13, 2007 24.97 25.29 24.65 25.13 531,600 +0.48(+1.95%)
Jun 12, 2007 25.04 25.13 24.46 24.65 977,100 -0.36(-1.44%)
Jun 11, 2007 24.58 25.42 24.40 25.01 1,264,676 +0.66(+2.71%)
Jun 08, 2007 24.08 24.38 23.51 24.35 746,594 +0.61(+2.57%)
Jun 07, 2007 23.78 24.57 23.65 23.74 1,128,725 +0.09(+0.38%)
Jun 06, 2007 24.54 24.54 23.29 23.65 1,452,451 -0.90(-3.67%)
Jun 05, 2007 22.96 24.81 22.26 24.55 2,973,423 +2.58(+11.74%)
Jun 04, 2007 22.03 22.50 21.90 21.97 682,156 -0.11(-0.50%)
Jun 01, 2007 21.99 22.27 21.78 22.08 523,411 +0.39(+1.80%)
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%)
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.