Sierra Wireless IN (NQ: SWIR )

15.90 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 2:37 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.68 11.75 11.03 11.09 200,239 -0.49(-4.23%)
Jan 28, 2010 11.53 11.72 11.44 11.58 173,359 +0.14(+1.22%)
Jan 27, 2010 11.57 11.79 11.35 11.44 147,628 -0.17(-1.42%)
Jan 26, 2010 11.39 11.77 11.30 11.61 129,171 +0.11(+0.91%)
Jan 25, 2010 11.74 11.87 11.41 11.50 114,152 -0.10(-0.86%)
Jan 22, 2010 11.99 12.13 11.56 11.60 171,116 -0.35(-2.93%)
Jan 21, 2010 12.29 12.38 11.94 11.95 234,169 -0.33(-2.69%)
Jan 20, 2010 12.18 12.43 12.01 12.28 470,653 +0.33(+2.76%)
Jan 19, 2010 11.74 12.17 11.68 11.95 262,853 +0.16(+1.36%)
Jan 15, 2010 11.80 11.79 11.79 11.79 241,800 -0.01(-0.08%)
Jan 14, 2010 11.83 11.98 11.70 11.80 376,731 -0.19(-1.58%)
Jan 13, 2010 12.04 12.10 11.62 11.99 296,780 -0.05(-0.42%)
Jan 12, 2010 12.71 13.02 12.00 12.04 367,111 -0.84(-6.52%)
Jan 11, 2010 12.56 12.90 12.36 12.88 206,735 +0.38(+3.04%)
Jan 08, 2010 12.43 12.56 12.13 12.50 158,429 +0.01(+0.08%)
Jan 07, 2010 12.42 12.71 12.42 12.49 223,250 +0.20(+1.63%)
Jan 06, 2010 12.08 12.57 12.08 12.29 403,612 +0.46(+3.89%)
Jan 05, 2010 11.16 11.99 11.16 11.83 263,086 +0.76(+6.87%)
Jan 04, 2010 10.67 11.14 10.67 11.07 176,166 +0.47(+4.43%)
Dec 31, 2009 10.44 10.60 10.60 10.60 137,500 +0.26(+2.51%)
Dec 30, 2009 10.38 10.39 10.09 10.34 99,120 -0.01(-0.10%)
Dec 29, 2009 9.460 10.44 9.460 10.35 381,259 +0.86(+9.06%)
Dec 28, 2009 9.680 9.680 9.440 9.490 64,493 -0.24(-2.47%)
Dec 24, 2009 9.550 9.800 9.550 9.730 41,192 +0.12(+1.25%)
Dec 23, 2009 9.480 9.610 9.410 9.610 85,290 +0.14(+1.48%)
Dec 22, 2009 9.420 9.640 9.420 9.470 49,884 +0.00(+0.00%)
Dec 21, 2009 9.430 9.640 9.430 9.470 34,038 +0.05(+0.53%)
Dec 18, 2009 9.410 9.470 9.300 9.420 56,755 +0.02(+0.21%)
Dec 17, 2009 9.550 9.670 9.330 9.400 52,063 -0.31(-3.19%)
Dec 16, 2009 9.530 9.870 9.530 9.710 59,961 +0.16(+1.68%)
Dec 15, 2009 9.540 9.600 9.360 9.550 63,673 -0.03(-0.31%)
Dec 14, 2009 9.680 9.950 9.550 9.580 53,299 -0.33(-3.33%)
Dec 11, 2009 9.950 9.950 9.760 9.910 44,529 +0.04(+0.41%)
Dec 10, 2009 9.940 9.950 9.820 9.870 49,154 -0.02(-0.20%)
Dec 09, 2009 9.410 9.950 9.300 9.890 169,571 +0.48(+5.05%)
Dec 08, 2009 9.570 9.620 9.380 9.415 49,488 -0.19(-1.93%)
Dec 07, 2009 9.650 9.800 9.600 9.600 55,848 -0.02(-0.16%)
Dec 04, 2009 9.650 9.690 9.350 9.615 76,741 +0.06(+0.63%)
Dec 03, 2009 9.670 9.670 9.521 9.555 36,516 -0.11(-1.09%)
Dec 02, 2009 9.570 9.705 9.550 9.660 92,684 +0.11(+1.15%)
Dec 01, 2009 9.110 9.680 9.110 9.550 183,870 +0.51(+5.64%)
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%)
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.