Sierra Wireless IN (NQ: SWIR )

29.33 +0.28 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.40 16.52 16.06 16.09 726,957 -0.07(-0.43%)
Nov 29, 2007 16.58 16.70 16.07 16.16 506,087 -0.55(-3.29%)
Nov 28, 2007 16.34 16.80 16.07 16.71 1,452,233 +0.41(+2.52%)
Nov 27, 2007 15.82 16.52 15.75 16.30 845,319 +0.64(+4.09%)
Nov 26, 2007 16.10 16.59 15.66 15.66 1,071,121 -0.34(-2.12%)
Nov 23, 2007 16.42 16.69 15.94 16.00 569,715 -0.20(-1.23%)
Nov 21, 2007 16.57 16.70 15.76 16.20 1,026,940 -0.61(-3.63%)
Nov 20, 2007 17.68 17.84 16.60 16.81 1,129,121 -0.80(-4.54%)
Nov 19, 2007 18.37 18.69 17.47 17.61 864,343 -0.91(-4.91%)
Nov 16, 2007 18.52 18.87 18.24 18.52 1,147,219 -0.01(-0.05%)
Nov 15, 2007 19.42 19.67 17.95 18.53 2,622,506 -1.89(-9.26%)
Nov 14, 2007 21.37 21.85 20.29 20.42 992,144 -0.57(-2.72%)
Nov 13, 2007 19.75 21.15 19.68 20.99 864,125 +1.55(+7.97%)
Nov 12, 2007 19.90 20.22 19.00 19.44 1,010,785 -0.57(-2.85%)
Nov 09, 2007 20.51 20.85 19.96 20.01 666,205 -0.82(-3.94%)
Nov 08, 2007 21.61 21.89 20.57 20.83 1,309,600 -0.67(-3.12%)
Nov 07, 2007 22.02 22.40 21.40 21.50 1,332,519 -1.13(-4.99%)
Nov 06, 2007 23.88 24.24 21.29 22.63 2,262,781 -1.21(-5.08%)
Nov 05, 2007 23.50 24.12 23.00 23.84 998,603 +0.15(+0.63%)
Nov 02, 2007 23.77 24.07 23.40 23.69 687,687 +0.05(+0.21%)
Nov 01, 2007 23.25 23.76 23.04 23.64 874,066 -0.03(-0.13%)
Oct 31, 2007 23.78 24.11 22.95 23.67 1,036,252 +0.16(+0.68%)
Oct 30, 2007 24.27 24.27 23.40 23.51 1,296,255 -0.54(-2.25%)
Oct 29, 2007 22.00 24.09 21.89 24.05 2,914,713 +2.36(+10.88%)
Oct 26, 2007 22.05 22.40 21.24 21.69 5,038,174 +2.62(+13.74%)
Oct 25, 2007 19.52 19.52 18.22 19.07 2,686,333 -0.12(-0.63%)
Oct 24, 2007 21.07 21.07 18.29 19.19 3,162,305 -1.83(-8.71%)
Oct 23, 2007 21.29 21.60 20.99 21.02 1,157,640 +0.49(+2.39%)
Oct 22, 2007 19.78 21.16 19.47 20.53 1,309,900 +1.06(+5.44%)
Oct 19, 2007 19.99 20.09 19.40 19.47 743,120 -0.59(-2.94%)
Oct 18, 2007 20.00 20.60 19.91 20.06 1,416,279 +0.03(+0.15%)
Oct 17, 2007 18.74 20.21 18.63 20.03 1,333,320 +1.56(+8.45%)
Oct 16, 2007 19.69 19.69 18.34 18.47 1,520,832 -1.15(-5.86%)
Oct 15, 2007 20.81 20.92 19.55 19.62 1,221,975 -1.08(-5.22%)
Oct 12, 2007 20.38 20.83 20.38 20.70 462,934 +0.33(+1.62%)
Oct 11, 2007 20.98 21.01 20.23 20.37 571,011 -0.49(-2.35%)
Oct 10, 2007 20.74 21.23 20.58 20.86 419,241 +0.05(+0.24%)
Oct 09, 2007 21.00 21.22 20.51 20.81 813,287 -0.22(-1.05%)
Oct 08, 2007 21.64 21.70 20.88 21.03 394,237 -0.33(-1.54%)
Oct 05, 2007 21.33 21.74 21.30 21.36 691,221 +0.09(+0.42%)
Oct 04, 2007 21.43 21.53 21.05 21.27 526,993 -0.28(-1.30%)
Oct 03, 2007 21.28 21.61 20.95 21.55 701,264 +0.21(+0.98%)
Oct 02, 2007 20.40 21.72 20.06 21.34 942,826 +0.95(+4.66%)
Oct 01, 2007 20.87 21.17 20.15 20.39 773,512 -0.69(-3.27%)
Sep 28, 2007 21.48 21.59 20.85 21.08 601,762 -0.61(-2.81%)
Sep 27, 2007 22.40 22.42 21.15 21.69 696,629 -0.63(-2.82%)
Sep 26, 2007 22.06 22.39 22.05 22.32 274,366 +0.31(+1.41%)
Sep 25, 2007 21.91 22.14 21.71 22.01 582,041 -0.12(-0.54%)
Sep 24, 2007 22.49 22.51 21.93 22.13 457,285 -0.40(-1.78%)
Sep 21, 2007 22.67 22.72 22.31 22.53 396,894 -0.12(-0.53%)
Sep 20, 2007 22.73 22.95 22.25 22.65 1,401,521 -1.06(-4.47%)
Sep 19, 2007 23.50 23.72 23.30 23.71 310,084 +0.38(+1.63%)
Sep 18, 2007 22.88 23.35 22.51 23.33 268,417 +0.67(+2.96%)
Sep 17, 2007 22.77 23.05 22.64 22.66 106,726 -0.27(-1.18%)
Sep 14, 2007 23.00 23.20 22.71 22.93 215,120 -0.26(-1.12%)
Sep 13, 2007 23.20 23.35 23.05 23.19 279,397 +0.17(+0.74%)
Sep 12, 2007 23.00 23.48 22.92 23.02 362,359 -0.07(-0.30%)
Sep 11, 2007 22.95 23.23 22.69 23.09 361,289 +0.44(+1.94%)
Sep 10, 2007 23.01 23.18 22.44 22.65 313,294 -0.27(-1.18%)
Sep 07, 2007 23.32 23.33 22.54 22.92 393,490 -0.65(-2.76%)
Sep 06, 2007 22.82 23.57 22.75 23.57 446,069 +0.80(+3.51%)
Sep 05, 2007 22.84 22.98 22.49 22.77 446,107 -0.07(-0.31%)
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.