Sierra Wireless IN (NQ: SWIR )

30.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.550 9.090 8.550 9.040 170,037 +0.42(+4.87%)
Nov 27, 2009 8.420 8.680 8.390 8.620 62,818 -0.11(-1.26%)
Nov 25, 2009 8.710 8.750 8.600 8.730 61,332 +0.09(+1.04%)
Nov 24, 2009 8.770 8.770 8.550 8.640 56,280 -0.16(-1.82%)
Nov 23, 2009 8.670 8.870 8.670 8.800 65,026 +0.23(+2.68%)
Nov 20, 2009 8.800 8.810 8.430 8.570 108,137 -0.27(-3.05%)
Nov 19, 2009 9.030 9.030 8.760 8.840 64,204 -0.23(-2.54%)
Nov 18, 2009 9.150 9.340 9.000 9.070 63,475 -0.14(-1.52%)
Nov 17, 2009 9.450 9.450 9.110 9.210 85,328 -0.26(-2.75%)
Nov 16, 2009 9.300 9.470 9.220 9.470 92,090 +0.23(+2.49%)
Nov 13, 2009 9.450 9.480 9.200 9.240 63,790 -0.05(-0.54%)
Nov 12, 2009 9.630 9.675 9.230 9.290 69,550 -0.41(-4.23%)
Nov 11, 2009 9.730 9.820 9.620 9.700 59,164 +0.04(+0.41%)
Nov 10, 2009 9.670 9.770 9.500 9.660 146,281 -0.02(-0.21%)
Nov 09, 2009 9.480 9.680 9.420 9.680 145,962 +0.39(+4.20%)
Nov 06, 2009 9.070 9.290 9.000 9.290 109,888 +0.19(+2.09%)
Nov 05, 2009 8.980 9.150 8.840 9.100 146,559 +0.27(+3.06%)
Nov 04, 2009 8.800 9.070 8.720 8.830 240,858 +0.16(+1.85%)
Nov 03, 2009 8.270 8.770 8.210 8.670 167,789 +0.25(+2.97%)
Nov 02, 2009 9.080 9.100 8.270 8.420 245,097 -0.59(-6.55%)
Oct 30, 2009 9.800 9.800 9.000 9.010 207,993 -0.75(-7.68%)
Oct 29, 2009 9.360 10.06 9.280 9.760 290,769 +0.51(+5.51%)
Oct 28, 2009 9.170 9.290 9.073 9.250 218,259 -0.05(-0.54%)
Oct 27, 2009 9.310 9.390 9.170 9.300 136,246 +0.04(+0.43%)
Oct 26, 2009 9.630 9.850 9.260 9.260 214,560 -0.35(-3.64%)
Oct 23, 2009 9.791 10.19 9.590 9.610 158,959 -0.45(-4.47%)
Oct 22, 2009 10.33 10.50 10.02 10.06 225,110 -0.30(-2.90%)
Oct 21, 2009 10.31 10.73 10.31 10.36 135,339 -0.05(-0.48%)
Oct 20, 2009 10.03 10.52 10.03 10.41 230,771 -0.03(-0.29%)
Oct 19, 2009 10.12 10.44 10.12 10.44 135,977 +0.31(+3.06%)
Oct 16, 2009 10.29 10.30 10.09 10.13 123,325 -0.07(-0.69%)
Oct 15, 2009 10.23 10.29 10.09 10.20 49,641 -0.09(-0.87%)
Oct 14, 2009 10.29 10.35 10.10 10.29 114,532 +0.20(+1.98%)
Oct 13, 2009 10.36 10.49 9.850 10.09 292,453 -0.19(-1.85%)
Oct 12, 2009 10.50 10.60 10.16 10.28 70,464 -0.11(-1.01%)
Oct 09, 2009 9.830 10.47 9.810 10.38 161,264 +0.50(+5.11%)
Oct 08, 2009 10.10 10.28 9.822 9.880 253,795 -0.20(-1.98%)
Oct 07, 2009 9.730 10.39 9.730 10.08 120,579 +0.22(+2.23%)
Oct 06, 2009 9.610 10.03 9.560 9.860 137,727 +0.42(+4.45%)
Oct 05, 2009 9.120 9.590 9.120 9.440 167,517 +0.31(+3.40%)
Oct 02, 2009 9.200 9.200 8.800 9.130 263,253 -0.24(-2.56%)
Oct 01, 2009 9.970 10.02 9.310 9.370 202,924 -0.61(-6.11%)
Sep 30, 2009 10.09 10.22 9.820 9.980 129,988 +0.02(+0.20%)
Sep 29, 2009 9.880 10.18 9.845 9.960 129,324 +0.16(+1.63%)
Sep 28, 2009 9.500 9.880 9.350 9.800 162,838 +0.50(+5.38%)
Sep 25, 2009 9.930 9.930 9.220 9.300 426,305 -0.73(-7.28%)
Sep 24, 2009 10.70 10.76 9.990 10.03 460,227 -0.65(-6.09%)
Sep 23, 2009 10.85 10.85 10.65 10.68 226,196 -0.15(-1.39%)
Sep 22, 2009 10.80 10.95 10.75 10.83 300,528 +0.15(+1.40%)
Sep 21, 2009 10.47 10.77 10.35 10.68 160,359 +0.18(+1.71%)
Sep 18, 2009 10.26 10.52 10.20 10.50 170,522 +0.28(+2.74%)
Sep 17, 2009 10.10 10.39 10.10 10.22 169,073 +0.06(+0.59%)
Sep 16, 2009 9.950 10.22 9.780 10.16 170,365 +0.35(+3.57%)
Sep 15, 2009 9.570 9.890 9.570 9.810 131,870 +0.25(+2.62%)
Sep 14, 2009 9.480 9.590 9.370 9.560 73,507 +0.03(+0.31%)
Sep 11, 2009 9.550 9.750 9.470 9.530 134,719 +0.01(+0.11%)
Sep 10, 2009 9.470 9.550 9.160 9.520 329,902 +0.38(+4.16%)
Sep 09, 2009 9.120 9.330 9.110 9.140 331,238 +0.04(+0.44%)
Sep 08, 2009 8.990 9.290 8.990 9.100 145,795 +0.18(+2.02%)
Sep 04, 2009 8.510 8.990 8.500 8.920 206,926 +0.36(+4.21%)
Sep 03, 2009 8.240 8.610 8.240 8.560 162,613 +0.33(+4.01%)
Sep 02, 2009 8.150 8.380 8.100 8.230 139,625 +0.05(+0.61%)
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.