Sierra Wireless IN (NQ: SWIR )

30.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.880 8.150 7.880 8.070 33,743 +0.17(+2.15%)
Oct 26, 2012 7.870 7.900 7.900 7.900 27,800 +0.06(+0.77%)
Oct 25, 2012 8.060 8.070 7.840 7.840 24,483 -0.20(-2.49%)
Oct 24, 2012 7.900 8.080 7.900 8.040 30,733 +0.10(+1.26%)
Oct 23, 2012 7.890 7.950 7.890 7.940 26,760 +0.03(+0.38%)
Oct 19, 2012 7.960 7.960 7.810 7.910 27,003 -0.02(-0.27%)
Oct 18, 2012 8.000 8.050 7.925 7.931 27,769 -0.12(-1.47%)
Oct 17, 2012 8.030 8.080 7.930 8.050 19,870 +0.05(+0.63%)
Oct 16, 2012 7.920 8.100 7.780 8.000 77,382 +0.08(+1.01%)
Oct 15, 2012 7.880 7.930 7.730 7.920 32,382 +0.03(+0.38%)
Oct 12, 2012 7.860 7.940 7.850 7.890 33,983 +0.04(+0.51%)
Oct 11, 2012 7.780 7.980 7.780 7.850 57,924 +0.08(+1.03%)
Oct 10, 2012 7.840 7.860 7.760 7.770 35,464 -0.09(-1.15%)
Oct 09, 2012 7.880 7.960 7.850 7.860 28,778 -0.05(-0.63%)
Oct 08, 2012 7.900 8.038 7.900 7.910 19,513 -0.07(-0.88%)
Oct 05, 2012 7.950 8.160 7.950 7.980 32,379 +0.07(+0.88%)
Oct 04, 2012 8.030 8.030 7.890 7.910 34,544 -0.07(-0.88%)
Oct 03, 2012 8.190 8.190 7.930 7.980 29,444 -0.17(-2.09%)
Oct 02, 2012 7.930 8.190 7.930 8.150 61,166 +0.22(+2.77%)
Oct 01, 2012 7.840 7.950 7.840 7.930 40,071 +0.15(+1.93%)
Sep 28, 2012 7.720 7.840 7.690 7.780 23,795 -0.01(-0.13%)
Sep 27, 2012 7.730 7.825 7.730 7.790 42,362 +0.03(+0.39%)
Sep 26, 2012 7.750 7.840 7.670 7.760 44,233 +0.02(+0.26%)
Sep 25, 2012 7.890 7.940 7.680 7.740 45,413 -0.11(-1.40%)
Sep 24, 2012 8.100 8.180 7.810 7.850 99,513 -0.33(-4.03%)
Sep 21, 2012 8.280 8.350 8.170 8.180 56,937 -0.10(-1.21%)
Sep 20, 2012 8.030 8.380 8.020 8.280 28,657 +0.00(+0.00%)
Sep 19, 2012 8.320 8.390 8.230 8.280 64,952 -0.01(-0.12%)
Sep 18, 2012 8.350 8.390 8.230 8.290 60,596 -0.07(-0.84%)
Sep 17, 2012 8.310 8.440 8.310 8.360 64,371 -0.03(-0.36%)
Sep 14, 2012 8.670 8.750 8.370 8.390 106,735 -0.28(-3.23%)
Sep 13, 2012 8.580 8.750 8.540 8.670 35,220 +0.05(+0.58%)
Sep 12, 2012 8.410 8.640 8.370 8.620 34,785 +0.20(+2.38%)
Sep 11, 2012 8.480 8.730 8.310 8.420 109,830 -0.02(-0.18%)
Sep 10, 2012 8.640 8.690 8.430 8.435 46,969 -0.24(-2.82%)
Sep 07, 2012 8.400 8.720 8.350 8.680 41,263 +0.30(+3.58%)
Sep 06, 2012 8.470 8.540 8.300 8.380 125,437 -0.03(-0.36%)
Sep 05, 2012 8.350 8.550 8.320 8.410 118,332 +0.01(+0.12%)
Sep 04, 2012 8.660 8.660 8.250 8.400 114,589 -0.28(-3.23%)
Aug 31, 2012 8.780 8.780 8.600 8.680 23,868 -0.02(-0.23%)
Aug 30, 2012 8.550 8.820 8.450 8.700 105,794 +0.10(+1.16%)
Aug 29, 2012 9.030 9.030 8.560 8.600 152,875 -0.22(-2.49%)
Aug 27, 2012 8.800 8.840 8.580 8.820 90,332 +0.01(+0.11%)
Aug 24, 2012 8.720 8.900 8.640 8.810 105,859 +0.06(+0.69%)
Aug 23, 2012 8.920 8.970 8.700 8.750 75,701 -0.25(-2.78%)
Aug 22, 2012 8.930 9.020 8.890 9.000 22,186 +0.07(+0.78%)
Aug 21, 2012 9.110 9.150 8.800 8.930 109,509 -0.15(-1.65%)
Aug 20, 2012 9.290 9.340 9.010 9.080 100,739 -0.19(-2.05%)
Aug 17, 2012 9.320 9.450 9.240 9.270 95,446 -0.05(-0.54%)
Aug 16, 2012 9.150 9.340 9.120 9.320 96,969 +0.11(+1.19%)
Aug 15, 2012 9.000 9.267 8.920 9.210 136,316 +0.08(+0.88%)
Aug 14, 2012 9.080 9.185 9.050 9.130 130,155 +0.03(+0.33%)
Aug 13, 2012 9.420 9.420 8.990 9.100 162,125 -0.39(-4.11%)
Aug 10, 2012 9.410 9.570 9.390 9.490 76,474 +0.03(+0.32%)
Aug 09, 2012 9.440 9.500 9.210 9.460 123,893 +0.05(+0.53%)
Aug 08, 2012 9.000 9.540 8.800 9.410 175,637 +0.33(+3.63%)
Aug 07, 2012 9.140 9.190 9.000 9.080 296,548 -0.02(-0.22%)
Aug 06, 2012 8.900 9.300 8.890 9.100 163,797 +0.26(+2.94%)
Aug 03, 2012 9.500 9.650 7.670 8.840 447,353 -0.54(-5.76%)
Aug 02, 2012 9.520 9.590 9.380 9.380 101,445 -0.14(-1.47%)
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.