Sierra Wireless IN (NQ: SWIR )

30.44 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.59 15.10 14.59 14.92 196,740 +0.34(+2.33%)
Dec 30, 2010 14.72 14.81 14.50 14.58 123,608 -0.07(-0.48%)
Dec 29, 2010 14.97 15.24 14.59 14.65 325,704 -0.38(-2.53%)
Dec 28, 2010 14.77 15.30 14.77 15.03 448,236 +0.28(+1.90%)
Dec 27, 2010 13.74 14.94 13.74 14.75 532,938 +1.38(+10.32%)
Dec 23, 2010 13.17 13.58 13.11 13.37 94,958 +0.14(+1.06%)
Dec 22, 2010 13.08 13.25 12.92 13.23 67,279 +0.20(+1.53%)
Dec 21, 2010 12.98 13.12 12.89 13.03 67,429 +0.08(+0.62%)
Dec 20, 2010 12.59 13.08 12.59 12.95 147,600 +0.32(+2.53%)
Dec 17, 2010 12.64 12.72 12.45 12.63 100,562 -0.01(-0.08%)
Dec 16, 2010 12.54 12.71 12.42 12.64 97,464 +0.09(+0.72%)
Dec 15, 2010 12.57 12.74 12.25 12.55 192,185 +0.03(+0.24%)
Dec 14, 2010 12.51 12.60 12.33 12.52 152,785 +0.02(+0.16%)
Dec 13, 2010 12.19 12.50 12.08 12.50 344,658 +0.32(+2.63%)
Dec 10, 2010 11.18 12.20 11.18 12.18 610,945 +1.12(+10.13%)
Dec 09, 2010 11.11 11.11 10.88 11.06 172,307 +0.07(+0.64%)
Dec 08, 2010 11.08 11.08 10.78 10.99 176,358 -0.08(-0.72%)
Dec 07, 2010 11.33 11.33 11.06 11.07 135,521 -0.18(-1.60%)
Dec 06, 2010 11.25 11.42 11.19 11.25 178,324 -0.04(-0.35%)
Dec 03, 2010 11.34 11.54 11.28 11.29 87,665 -0.14(-1.22%)
Dec 02, 2010 11.24 11.46 11.17 11.43 146,180 +0.27(+2.42%)
Dec 01, 2010 11.25 11.34 11.02 11.16 398,013 +0.04(+0.36%)
Nov 30, 2010 10.98 11.24 10.90 11.12 245,621 -0.04(-0.36%)
Nov 29, 2010 11.04 11.25 10.98 11.16 74,330 +0.01(+0.09%)
Nov 26, 2010 11.27 11.32 10.97 11.15 253,985 -0.22(-1.93%)
Nov 24, 2010 11.37 11.37 11.37 11.37 254,458 +0.09(+0.80%)
Nov 23, 2010 11.15 11.34 11.10 11.28 200,376 -0.05(-0.44%)
Nov 22, 2010 11.23 11.34 10.88 11.33 168,074 +0.09(+0.80%)
Nov 19, 2010 11.07 11.30 10.97 11.24 121,373 +0.12(+1.08%)
Nov 18, 2010 10.83 11.22 10.72 11.12 293,641 +0.47(+4.41%)
Nov 17, 2010 10.57 10.68 10.52 10.65 199,976 +0.11(+1.04%)
Nov 16, 2010 10.61 10.64 10.25 10.54 226,558 -0.21(-1.95%)
Nov 15, 2010 10.60 10.80 10.41 10.75 222,187 +0.19(+1.80%)
Nov 12, 2010 10.64 10.69 10.38 10.56 187,234 -0.19(-1.77%)
Nov 11, 2010 10.93 10.99 10.60 10.75 461,557 -0.32(-2.89%)
Nov 10, 2010 10.85 11.11 10.69 11.07 203,104 +0.23(+2.12%)
Nov 09, 2010 11.20 11.29 10.78 10.84 305,785 -0.31(-2.78%)
Nov 08, 2010 11.20 11.36 10.72 11.15 674,778 -0.21(-1.85%)
Nov 05, 2010 12.10 12.10 11.02 11.36 789,515 -0.78(-6.43%)
Nov 04, 2010 11.19 12.18 11.19 12.14 1,121,528 -0.02(-0.16%)
Nov 03, 2010 12.07 12.28 11.99 12.16 279,221 +0.08(+0.66%)
Nov 02, 2010 12.28 12.30 11.97 12.08 220,106 -0.11(-0.90%)
Nov 01, 2010 12.17 12.24 11.80 12.19 387,633 +0.12(+0.99%)
Oct 29, 2010 11.32 12.42 11.32 12.07 661,516 +0.66(+5.78%)
Oct 28, 2010 11.49 11.54 11.27 11.41 152,851 +0.02(+0.18%)
Oct 27, 2010 11.28 11.45 11.14 11.39 164,418 -0.20(-1.73%)
Oct 25, 2010 11.92 12.00 11.58 11.59 312,235 +0.06(+0.52%)
Oct 22, 2010 11.65 11.68 11.44 11.53 80,777 +0.01(+0.09%)
Oct 21, 2010 11.60 11.61 11.27 11.52 339,467 -0.05(-0.43%)
Oct 20, 2010 11.41 11.58 11.36 11.57 170,033 +0.26(+2.32%)
Oct 19, 2010 11.44 11.49 11.02 11.31 278,488 -0.28(-2.44%)
Oct 18, 2010 11.83 11.83 11.57 11.59 103,287 -0.17(-1.45%)
Oct 15, 2010 11.53 11.81 11.50 11.76 378,826 +0.26(+2.26%)
Oct 14, 2010 11.46 11.59 11.34 11.50 171,328 +0.05(+0.44%)
Oct 13, 2010 11.13 11.52 11.13 11.45 239,039 +0.38(+3.43%)
Oct 12, 2010 10.92 11.19 10.92 11.07 193,443 +0.18(+1.65%)
Oct 11, 2010 11.07 11.18 10.87 10.89 52,861 -0.15(-1.36%)
Oct 08, 2010 10.77 11.07 10.77 11.04 278,211 +0.24(+2.22%)
Oct 07, 2010 11.06 11.13 10.55 10.80 251,467 -0.26(-2.35%)
Oct 06, 2010 10.97 11.28 10.92 11.06 607,981 +0.17(+1.56%)
Oct 05, 2010 10.83 11.15 10.80 10.89 456,126 +0.38(+3.62%)
Oct 04, 2010 10.37 10.63 10.33 10.51 115,003 +0.09(+0.86%)
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.