Sierra Wireless IN (NQ: SWIR )

23.12 +0.58 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.16 15.20 14.32 14.46 832,505 -0.69(-4.55%)
Feb 28, 2008 15.35 15.53 15.06 15.15 634,514 -0.32(-2.07%)
Feb 27, 2008 15.60 15.79 15.28 15.47 959,768 -0.12(-0.77%)
Feb 26, 2008 15.44 15.81 15.21 15.59 1,113,969 +0.48(+3.18%)
Feb 25, 2008 15.08 15.40 15.01 15.11 1,465,044 +0.04(+0.27%)
Feb 22, 2008 15.19 15.62 14.84 15.07 1,502,651 -0.14(-0.92%)
Feb 21, 2008 16.55 16.55 14.98 15.21 2,366,267 -1.49(-8.92%)
Feb 20, 2008 16.25 16.83 16.14 16.70 741,189 +0.39(+2.39%)
Feb 19, 2008 16.83 16.85 16.23 16.31 425,439 -0.27(-1.63%)
Feb 18, 2008 16.26 16.77 16.15 16.58 764,689 +0.00(+0.00%)
Feb 15, 2008 16.26 16.77 16.15 16.58 764,689 +0.30(+1.84%)
Feb 14, 2008 16.58 16.82 16.25 16.28 785,566 -0.28(-1.69%)
Feb 13, 2008 16.19 16.59 16.11 16.56 580,997 +0.63(+3.95%)
Feb 12, 2008 16.40 16.71 15.84 15.93 1,016,980 -0.27(-1.67%)
Feb 11, 2008 16.11 16.68 15.67 16.20 1,187,867 +0.28(+1.76%)
Feb 08, 2008 15.52 15.98 15.33 15.92 691,863 +0.47(+3.04%)
Feb 07, 2008 15.00 15.59 15.00 15.45 648,118 +0.24(+1.58%)
Feb 06, 2008 15.81 16.16 15.17 15.21 696,788 -0.54(-3.43%)
Feb 05, 2008 16.40 16.87 15.75 15.75 896,972 -1.05(-6.25%)
Feb 04, 2008 16.37 16.83 16.04 16.80 1,048,205 +0.56(+3.45%)
Feb 01, 2008 16.68 17.33 15.73 16.24 4,043,889 +1.43(+9.66%)
Jan 31, 2008 14.52 15.00 13.99 14.81 1,667,585 +0.13(+0.89%)
Jan 30, 2008 15.00 15.22 14.57 14.68 813,428 -0.46(-3.04%)
Jan 29, 2008 14.33 15.25 14.33 15.14 964,679 +0.78(+5.43%)
Jan 28, 2008 14.05 14.41 14.05 14.36 666,220 +0.20(+1.41%)
Jan 25, 2008 14.27 14.60 14.10 14.16 789,648 +0.08(+0.57%)
Jan 24, 2008 13.28 14.26 13.25 14.08 1,224,708 +0.93(+7.07%)
Jan 23, 2008 12.63 13.16 12.02 13.15 813,720 +0.13(+1.00%)
Jan 22, 2008 12.50 13.23 11.98 13.02 1,016,736 -0.25(-1.88%)
Jan 21, 2008 13.55 13.65 13.00 13.27 822,004 +0.00(+0.00%)
Jan 18, 2008 13.55 13.65 13.00 13.27 822,004 +0.05(+0.38%)
Jan 17, 2008 13.29 13.41 13.04 13.22 778,318 +0.15(+1.15%)
Jan 16, 2008 12.84 13.35 12.50 13.07 1,017,087 +0.11(+0.85%)
Jan 15, 2008 13.85 13.97 12.80 12.96 1,419,904 -1.03(-7.36%)
Jan 14, 2008 13.68 14.16 13.55 13.99 721,771 +0.59(+4.40%)
Jan 11, 2008 13.42 13.78 13.35 13.40 896,791 -0.23(-1.69%)
Jan 10, 2008 13.45 13.93 13.41 13.63 901,657 -0.05(-0.37%)
Jan 09, 2008 13.05 13.71 12.92 13.68 1,150,053 +0.58(+4.43%)
Jan 08, 2008 13.29 13.62 13.04 13.10 755,567 -0.01(-0.08%)
Jan 07, 2008 13.74 13.74 12.94 13.11 837,269 -0.55(-4.03%)
Jan 04, 2008 14.07 14.08 13.62 13.66 618,378 -0.68(-4.74%)
Jan 03, 2008 14.35 14.64 14.25 14.34 618,523 -0.07(-0.49%)
Jan 02, 2008 14.85 15.19 14.31 14.41 1,348,390 -0.44(-2.96%)
Jan 01, 2008 15.06 15.35 14.74 14.85 516,034 +0.00(+0.00%)
Dec 31, 2007 15.06 15.35 14.74 14.85 516,034 -0.30(-1.98%)
Dec 28, 2007 15.32 15.50 15.08 15.15 359,552 -0.11(-0.72%)
Dec 27, 2007 15.69 15.85 15.21 15.26 457,633 -0.44(-2.80%)
Dec 26, 2007 15.68 15.92 15.65 15.70 204,497 -0.01(-0.06%)
Dec 24, 2007 15.92 16.15 15.65 15.71 294,687 -0.13(-0.82%)
Dec 21, 2007 15.92 16.34 15.78 15.84 928,268 -0.03(-0.19%)
Dec 20, 2007 15.38 15.88 15.31 15.87 561,016 +0.63(+4.13%)
Dec 19, 2007 15.25 15.41 14.98 15.24 476,709 -0.12(-0.78%)
Dec 18, 2007 15.55 15.65 14.90 15.36 597,356 -0.04(-0.26%)
Dec 17, 2007 16.22 16.68 15.32 15.40 595,064 -0.95(-5.81%)
Dec 14, 2007 16.45 16.66 16.21 16.35 537,488 -0.44(-2.62%)
Dec 13, 2007 16.93 17.20 16.61 16.79 635,863 -0.22(-1.29%)
Dec 12, 2007 17.23 17.50 16.80 17.01 642,891 +0.07(+0.41%)
Dec 11, 2007 17.05 17.62 16.75 16.94 1,095,444 -0.01(-0.06%)
Dec 10, 2007 16.72 16.95 16.41 16.95 408,156 +0.27(+1.62%)
Dec 07, 2007 17.02 17.06 16.41 16.68 688,180 -0.20(-1.18%)
Dec 06, 2007 16.71 16.90 16.11 16.88 806,430 +0.11(+0.66%)
Dec 05, 2007 15.65 16.84 15.49 16.77 1,207,357 +1.26(+8.12%)
Dec 04, 2007 15.71 15.80 15.46 15.51 847,072 -0.24(-1.52%)
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.