Sierra Wireless IN (NQ: SWIR )

30.79 +0.19 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.