Sierra Wireless IN (NQ: SWIR )

30.52 -0.05 (-0.16%)
Streaming Delayed Price Updated: 12:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.610 7.990 7.610 7.943 47,674 +0.22(+2.89%)
Dec 28, 2012 7.730 7.840 7.720 7.720 6,413 -0.06(-0.77%)
Dec 27, 2012 7.700 7.780 7.700 7.780 29,801 +0.18(+2.37%)
Dec 26, 2012 7.800 7.870 7.541 7.600 20,589 -0.14(-1.81%)
Dec 24, 2012 7.820 7.820 7.740 7.740 15,389 -0.15(-1.90%)
Dec 21, 2012 7.790 7.930 7.760 7.890 33,580 -0.04(-0.50%)
Dec 20, 2012 7.990 8.010 7.880 7.930 37,615 +0.00(+0.00%)
Dec 19, 2012 7.980 8.030 7.870 7.930 40,640 -0.07(-0.88%)
Dec 18, 2012 7.913 8.050 7.870 8.000 25,628 +0.04(+0.50%)
Dec 17, 2012 7.880 7.990 7.880 7.960 18,691 +0.06(+0.76%)
Dec 14, 2012 8.000 8.040 7.850 7.900 30,458 -0.09(-1.13%)
Dec 13, 2012 8.020 8.060 7.880 7.990 26,253 -0.01(-0.12%)
Dec 12, 2012 7.990 8.010 7.926 8.000 51,296 +0.07(+0.88%)
Dec 11, 2012 7.790 7.940 7.790 7.930 18,134 +0.12(+1.54%)
Dec 10, 2012 7.900 8.000 7.660 7.810 79,701 -0.14(-1.76%)
Dec 07, 2012 7.880 7.970 7.793 7.950 34,546 +0.09(+1.15%)
Dec 06, 2012 7.700 7.870 7.700 7.860 28,291 +0.05(+0.64%)
Dec 05, 2012 7.790 7.862 7.790 7.810 13,949 +0.04(+0.51%)
Dec 04, 2012 7.760 7.830 7.680 7.770 32,789 +0.03(+0.39%)
Nov 30, 2012 7.800 7.850 7.640 7.740 39,545 -0.11(-1.40%)
Nov 29, 2012 7.800 7.890 7.710 7.850 31,143 +0.04(+0.51%)
Nov 28, 2012 7.960 7.960 7.750 7.810 25,337 -0.15(-1.88%)
Nov 27, 2012 7.980 8.070 7.960 7.960 15,932 -0.06(-0.75%)
Nov 26, 2012 8.120 8.120 7.960 8.020 15,871 -0.10(-1.23%)
Nov 23, 2012 8.080 8.140 8.060 8.120 8,087 +0.21(+2.65%)
Nov 21, 2012 7.930 8.000 7.880 7.910 7,655 -0.04(-0.50%)
Nov 20, 2012 7.940 8.020 7.920 7.950 23,277 +0.02(+0.25%)
Nov 19, 2012 7.610 7.940 7.610 7.930 39,643 +0.36(+4.76%)
Nov 16, 2012 7.510 7.610 7.420 7.570 30,998 +0.05(+0.66%)
Nov 15, 2012 7.750 7.793 7.520 7.520 21,630 -0.21(-2.72%)
Nov 14, 2012 7.620 8.210 7.620 7.730 53,056 +0.15(+1.98%)
Nov 13, 2012 7.830 7.830 7.550 7.580 32,771 -0.29(-3.68%)
Nov 12, 2012 8.090 8.090 7.850 7.870 19,308 -0.22(-2.72%)
Nov 09, 2012 8.060 8.250 8.040 8.090 60,037 +0.05(+0.62%)
Nov 08, 2012 8.300 8.310 8.030 8.040 54,226 -0.24(-2.90%)
Nov 07, 2012 8.230 8.290 8.090 8.280 86,657 +0.02(+0.24%)
Nov 06, 2012 8.260 8.301 8.190 8.260 52,522 -0.01(-0.12%)
Nov 05, 2012 8.340 8.340 8.160 8.270 43,037 -0.06(-0.72%)
Nov 02, 2012 7.970 8.400 7.970 8.330 113,123 +0.30(+3.74%)
Nov 01, 2012 8.090 8.150 8.020 8.030 35,791 -0.04(-0.50%)
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%)
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.