Sierra Wireless IN (NQ: SWIR )

29.36 +0.03 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.070 9.380 7.990 9.220 1,871,152 +1.64(+21.64%)
Jul 29, 2010 7.300 7.670 7.170 7.580 440,670 +0.37(+5.13%)
Jul 28, 2010 7.010 7.270 6.950 7.210 121,144 +0.21(+3.00%)
Jul 27, 2010 7.170 7.240 6.990 7.000 102,391 -0.19(-2.64%)
Jul 26, 2010 7.170 7.210 6.980 7.190 98,586 +0.03(+0.42%)
Jul 23, 2010 7.180 7.180 6.920 7.160 114,725 +0.01(+0.14%)
Jul 22, 2010 7.070 7.180 7.020 7.150 85,498 +0.18(+2.58%)
Jul 21, 2010 7.200 7.200 6.950 6.970 39,432 -0.16(-2.24%)
Jul 20, 2010 6.890 7.140 6.830 7.130 40,786 +0.15(+2.15%)
Jul 19, 2010 6.910 7.035 6.900 6.980 44,424 +0.03(+0.43%)
Jul 16, 2010 7.090 7.090 6.940 6.950 53,353 -0.18(-2.52%)
Jul 15, 2010 7.220 7.220 7.020 7.130 46,397 -0.06(-0.83%)
Jul 14, 2010 7.250 7.260 7.160 7.190 37,764 -0.01(-0.14%)
Jul 13, 2010 7.020 7.250 6.970 7.200 83,115 +0.30(+4.35%)
Jul 12, 2010 7.030 7.138 6.890 6.900 59,322 -0.14(-1.99%)
Jul 09, 2010 6.910 7.130 6.910 7.040 70,217 +0.14(+2.03%)
Jul 08, 2010 6.920 7.009 6.830 6.900 38,899 +0.01(+0.15%)
Jul 07, 2010 6.790 6.910 6.722 6.890 58,370 +0.17(+2.53%)
Jul 06, 2010 6.830 7.010 6.610 6.720 104,483 -0.15(-2.18%)
Jul 02, 2010 7.060 7.060 6.740 6.870 195,352 -0.16(-2.28%)
Jul 01, 2010 6.690 7.060 6.540 7.030 122,574 +0.38(+5.71%)
Jun 30, 2010 6.830 6.910 6.620 6.650 106,849 -0.16(-2.35%)
Jun 29, 2010 6.770 6.830 6.670 6.810 157,954 -0.26(-3.68%)
Jun 25, 2010 7.080 7.180 7.030 7.070 133,431 -0.01(-0.14%)
Jun 24, 2010 7.180 7.210 7.060 7.080 160,039 -0.15(-2.07%)
Jun 23, 2010 7.200 7.270 7.070 7.230 37,891 +0.01(+0.14%)
Jun 22, 2010 7.190 7.430 7.190 7.220 65,572 +0.05(+0.70%)
Jun 21, 2010 7.410 7.435 7.150 7.170 94,263 -0.11(-1.51%)
Jun 18, 2010 7.400 7.420 7.250 7.280 57,196 -0.14(-1.89%)
Jun 17, 2010 7.440 7.590 7.380 7.420 36,580 -0.01(-0.13%)
Jun 16, 2010 7.200 7.460 7.190 7.430 115,717 +0.16(+2.20%)
Jun 15, 2010 7.070 7.300 7.050 7.270 96,525 +0.23(+3.27%)
Jun 14, 2010 7.330 7.350 6.990 7.040 113,866 -0.21(-2.90%)
Jun 11, 2010 6.990 7.270 6.990 7.250 50,299 +0.18(+2.55%)
Jun 10, 2010 6.880 7.080 6.830 7.070 105,828 +0.32(+4.74%)
Jun 09, 2010 6.910 6.910 6.690 6.750 203,576 -0.04(-0.59%)
Jun 08, 2010 6.880 7.100 6.770 6.790 195,682 -0.10(-1.45%)
Jun 07, 2010 7.260 7.330 6.890 6.890 290,621 -0.35(-4.83%)
Jun 04, 2010 7.410 7.580 7.180 7.240 160,425 -0.40(-5.24%)
Jun 03, 2010 7.780 7.790 7.580 7.640 172,884 -0.14(-1.80%)
Jun 02, 2010 7.740 7.780 7.610 7.780 172,556 +0.05(+0.65%)
Jun 01, 2010 7.770 8.030 7.700 7.730 185,891 -0.09(-1.15%)
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%)
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.