Sierra Wireless IN (NQ: SWIR )

28.96 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.850 7.920 7.720 7.820 100,922 -0.03(-0.38%)
May 27, 2010 7.770 7.850 7.625 7.850 152,733 +0.28(+3.70%)
May 26, 2010 7.380 7.630 7.271 7.570 324,490 +0.24(+3.27%)
May 25, 2010 7.060 7.370 6.950 7.330 275,892 +0.04(+0.55%)
May 24, 2010 7.500 7.620 7.260 7.290 83,943 -0.20(-2.67%)
May 21, 2010 7.120 7.610 7.110 7.490 255,440 +0.14(+1.90%)
May 20, 2010 7.240 7.410 7.100 7.350 274,837 -0.09(-1.21%)
May 19, 2010 7.570 7.580 7.330 7.440 239,430 -0.13(-1.72%)
May 18, 2010 7.850 7.860 7.540 7.570 125,548 -0.21(-2.70%)
May 17, 2010 7.970 7.980 7.600 7.780 113,285 -0.12(-1.52%)
May 14, 2010 8.160 8.160 7.850 7.900 108,926 -0.30(-3.66%)
May 13, 2010 8.180 8.340 8.130 8.200 114,483 -0.05(-0.61%)
May 12, 2010 8.140 8.328 8.090 8.250 306,347 +0.16(+1.98%)
May 11, 2010 8.050 8.220 7.850 8.090 232,823 +0.14(+1.83%)
May 10, 2010 7.820 7.960 7.720 7.945 366,703 +0.33(+4.40%)
May 07, 2010 7.670 7.700 7.370 7.610 413,180 -0.10(-1.30%)
May 06, 2010 7.830 7.960 7.310 7.710 590,380 -0.09(-1.15%)
May 05, 2010 7.680 7.820 7.480 7.800 298,722 +0.02(+0.26%)
May 04, 2010 8.000 8.000 7.740 7.780 373,180 -0.22(-2.75%)
May 03, 2010 8.100 8.180 7.800 8.000 505,499 -0.04(-0.50%)
Apr 30, 2010 8.670 8.680 7.970 8.040 1,241,525 -1.40(-14.83%)
Apr 29, 2010 9.150 9.470 9.090 9.440 379,298 +0.36(+3.96%)
Apr 28, 2010 9.140 9.180 8.890 9.080 177,090 -0.06(-0.66%)
Apr 27, 2010 9.390 9.580 9.050 9.140 342,561 -0.22(-2.35%)
Apr 26, 2010 8.950 9.390 8.950 9.360 297,031 +0.38(+4.23%)
Apr 23, 2010 8.930 9.000 8.831 8.980 152,733 -0.01(-0.11%)
Apr 22, 2010 8.870 8.990 8.800 8.990 156,527 +0.05(+0.56%)
Apr 21, 2010 8.920 8.970 8.824 8.940 82,922 +0.07(+0.79%)
Apr 20, 2010 8.740 8.940 8.710 8.870 159,724 +0.22(+2.60%)
Apr 19, 2010 8.690 8.800 8.490 8.645 167,834 -0.11(-1.20%)
Apr 16, 2010 9.000 9.010 8.638 8.750 178,661 -0.31(-3.42%)
Apr 15, 2010 9.020 9.170 8.990 9.060 193,975 +0.03(+0.33%)
Apr 14, 2010 8.970 9.050 8.950 9.030 188,605 +0.14(+1.57%)
Apr 13, 2010 8.660 8.930 8.617 8.890 147,937 +0.19(+2.13%)
Apr 12, 2010 8.770 8.910 8.700 8.705 133,007 -0.11(-1.19%)
Apr 09, 2010 9.000 9.000 8.770 8.810 139,521 -0.14(-1.56%)
Apr 08, 2010 8.890 8.960 8.700 8.950 217,053 -0.01(-0.11%)
Apr 07, 2010 9.000 9.010 8.830 8.960 239,179 +0.00(+0.00%)
Apr 06, 2010 8.670 9.050 8.670 8.960 319,295 +0.24(+2.75%)
Apr 05, 2010 8.500 8.730 8.500 8.720 174,897 +0.26(+3.07%)
Apr 01, 2010 8.430 8.460 8.460 8.460 147,500 +0.04(+0.48%)
Mar 31, 2010 8.390 8.570 8.390 8.420 95,612 -0.02(-0.24%)
Mar 30, 2010 8.530 8.540 8.360 8.440 92,461 -0.07(-0.82%)
Mar 29, 2010 8.480 8.540 8.440 8.510 122,298 +0.11(+1.31%)
Mar 26, 2010 8.450 8.540 8.350 8.400 108,975 -0.01(-0.12%)
Mar 25, 2010 8.700 8.810 8.400 8.410 160,674 -0.29(-3.33%)
Mar 24, 2010 8.630 8.750 8.520 8.700 163,728 -0.01(-0.11%)
Mar 23, 2010 8.630 8.710 8.530 8.710 99,682 +0.05(+0.58%)
Mar 22, 2010 8.630 8.750 8.410 8.660 217,756 -0.05(-0.57%)
Mar 19, 2010 9.050 9.050 8.650 8.710 236,753 -0.31(-3.44%)
Mar 18, 2010 8.790 9.050 8.750 9.020 425,581 +0.28(+3.20%)
Mar 17, 2010 8.570 8.820 8.500 8.740 350,945 +0.26(+3.07%)
Mar 16, 2010 8.080 8.530 8.000 8.480 387,578 +0.39(+4.82%)
Mar 15, 2010 8.160 8.260 8.070 8.090 366,904 -0.19(-2.29%)
Mar 12, 2010 8.440 8.460 8.250 8.280 206,641 -0.09(-1.08%)
Mar 11, 2010 8.520 8.520 8.360 8.370 175,346 -0.13(-1.53%)
Mar 10, 2010 8.390 8.560 8.340 8.500 264,238 +0.16(+1.92%)
Mar 09, 2010 8.400 8.470 8.332 8.340 250,294 -0.05(-0.60%)
Mar 08, 2010 8.600 8.620 8.360 8.390 250,372 -0.12(-1.41%)
Mar 05, 2010 8.660 8.730 8.510 8.510 312,370 -0.15(-1.73%)
Mar 04, 2010 8.630 8.700 8.560 8.660 232,849 +0.03(+0.35%)
Mar 03, 2010 8.650 8.730 8.520 8.630 267,071 +0.07(+0.76%)
Mar 02, 2010 8.310 8.710 8.310 8.565 263,092 +0.26(+3.19%)
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.