Sierra Wireless IN (NQ: SWIR )

16.76 USD -0.69 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 8.210 8.350 8.130 8.180 465,571 -0.09(-1.09%)
Aug 31, 2009 8.300 8.400 8.150 8.270 97,023 -0.18(-2.13%)
Aug 28, 2009 8.510 8.620 8.351 8.450 119,940 -0.01(-0.12%)
Aug 27, 2009 8.400 8.500 8.170 8.460 283,496 -0.02(-0.24%)
Aug 26, 2009 8.280 8.490 8.200 8.480 107,015 +0.18(+2.17%)
Aug 25, 2009 8.390 8.590 8.250 8.300 140,502 -0.09(-1.07%)
Aug 24, 2009 8.160 8.530 8.150 8.390 156,543 +0.21(+2.57%)
Aug 21, 2009 7.910 8.230 7.860 8.180 197,723 +0.31(+3.94%)
Aug 20, 2009 7.620 7.870 7.610 7.870 151,525 +0.29(+3.83%)
Aug 19, 2009 7.430 7.723 7.430 7.580 163,247 +0.00(+0.00%)
Aug 18, 2009 7.440 7.590 7.380 7.580 109,013 +0.15(+2.02%)
Aug 17, 2009 7.620 7.690 7.320 7.430 162,221 -0.45(-5.71%)
Aug 14, 2009 7.930 7.960 7.760 7.880 110,439 -0.06(-0.76%)
Aug 13, 2009 8.020 8.130 7.900 7.940 143,234 +0.03(+0.38%)
Aug 12, 2009 7.700 8.180 7.690 7.910 280,374 +0.20(+2.59%)
Aug 11, 2009 7.900 7.900 7.470 7.710 370,847 -0.21(-2.71%)
Aug 10, 2009 8.190 8.190 7.800 7.925 178,917 -0.23(-2.76%)
Aug 07, 2009 8.210 8.220 8.070 8.150 236,005 +0.09(+1.12%)
Aug 06, 2009 8.020 8.250 7.780 8.060 259,788 +0.02(+0.25%)
Aug 05, 2009 7.790 8.120 7.680 8.040 312,097 +0.36(+4.69%)
Aug 04, 2009 7.540 7.890 7.380 7.680 267,785 +0.10(+1.32%)
Aug 03, 2009 7.240 7.600 7.130 7.580 202,630 +0.40(+5.57%)
Jul 31, 2009 7.020 7.270 6.260 7.180 844,333 -0.18(-2.45%)
Jul 30, 2009 6.990 7.380 6.660 7.360 479,925 +0.50(+7.29%)
Jul 29, 2009 6.760 7.160 6.731 6.860 435,916 -0.04(-0.58%)
Jul 28, 2009 6.240 6.900 6.150 6.900 648,292 +0.68(+10.93%)
Jul 27, 2009 6.380 6.390 6.180 6.220 170,448 -0.13(-2.05%)
Jul 24, 2009 6.450 6.500 6.270 6.350 140,735 -0.11(-1.70%)
Jul 23, 2009 6.390 6.560 6.270 6.460 303,557 +0.11(+1.73%)
Jul 22, 2009 6.100 6.400 6.090 6.350 153,800 +0.19(+3.08%)
Jul 21, 2009 6.300 6.450 6.070 6.160 144,616 -0.08(-1.28%)
Jul 20, 2009 5.960 6.290 5.960 6.240 158,009 +0.29(+4.87%)
Jul 17, 2009 5.890 6.030 5.830 5.950 99,397 +0.07(+1.19%)
Jul 16, 2009 5.740 5.900 5.680 5.880 68,143 +0.13(+2.26%)
Jul 15, 2009 5.630 5.830 5.630 5.750 128,219 +0.21(+3.79%)
Jul 14, 2009 5.590 5.620 5.420 5.540 47,302 -0.01(-0.18%)
Jul 13, 2009 5.400 5.570 5.320 5.550 123,693 +0.13(+2.40%)
Jul 10, 2009 5.390 5.550 5.330 5.420 373,802 +0.07(+1.31%)
Jul 09, 2009 5.300 5.360 5.240 5.350 131,490 +0.10(+1.90%)
Jul 08, 2009 5.300 5.350 5.080 5.250 148,254 +0.01(+0.19%)
Jul 07, 2009 5.400 5.430 5.230 5.240 90,786 -0.13(-2.42%)
Jul 06, 2009 5.370 5.420 5.290 5.370 109,923 -0.08(-1.47%)
Jul 02, 2009 5.550 5.600 5.420 5.450 110,167 -0.19(-3.37%)
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.