Sierra Wireless IN (NQ: SWIR )

30.58 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.950 9.090 8.850 8.980 304,640 +0.05(+0.56%)
May 30, 2012 8.580 8.940 8.580 8.930 404,851 +0.28(+3.24%)
May 29, 2012 8.450 8.680 8.430 8.650 167,527 +0.19(+2.25%)
May 25, 2012 8.340 8.590 8.260 8.460 211,265 +0.11(+1.32%)
May 24, 2012 8.360 8.560 8.320 8.350 173,454 +0.07(+0.85%)
May 23, 2012 8.270 8.530 8.190 8.280 205,108 +0.00(+0.00%)
May 22, 2012 8.080 8.460 8.070 8.280 175,251 +0.18(+2.22%)
May 21, 2012 8.140 8.220 8.000 8.100 119,347 +0.00(+0.00%)
May 18, 2012 8.150 8.250 8.060 8.100 133,736 +0.02(+0.25%)
May 17, 2012 7.830 8.180 7.790 8.080 156,950 +0.23(+2.93%)
May 16, 2012 8.010 8.010 7.850 7.850 120,270 -0.11(-1.38%)
May 15, 2012 7.720 8.070 7.720 7.960 181,523 +0.26(+3.38%)
May 14, 2012 7.440 7.730 7.440 7.700 205,976 +0.14(+1.85%)
May 11, 2012 7.480 7.590 7.465 7.560 78,286 +0.02(+0.27%)
May 10, 2012 7.560 7.620 7.460 7.540 109,376 +0.05(+0.67%)
May 09, 2012 7.760 7.870 7.470 7.490 379,838 -0.04(-0.53%)
May 08, 2012 7.510 7.730 7.370 7.530 166,939 -0.05(-0.66%)
May 07, 2012 7.410 7.810 7.310 7.580 190,716 +0.15(+2.02%)
May 04, 2012 7.900 7.900 7.250 7.430 575,415 +0.39(+5.54%)
May 03, 2012 6.840 7.140 6.700 7.040 261,656 +0.16(+2.33%)
May 02, 2012 6.870 6.900 6.780 6.880 37,350 -0.02(-0.29%)
May 01, 2012 6.840 7.060 6.790 6.900 21,697 +0.09(+1.32%)
Apr 30, 2012 6.850 6.880 6.751 6.810 43,293 -0.06(-0.87%)
Apr 27, 2012 6.750 6.900 6.700 6.870 33,370 +0.13(+1.93%)
Apr 26, 2012 6.840 6.880 6.720 6.740 31,225 -0.10(-1.46%)
Apr 25, 2012 6.980 6.980 6.745 6.840 44,500 -0.04(-0.58%)
Apr 24, 2012 6.800 6.920 6.700 6.880 57,875 +0.08(+1.18%)
Apr 23, 2012 6.740 6.860 6.720 6.800 56,353 -0.05(-0.73%)
Apr 20, 2012 6.890 6.950 6.820 6.850 19,030 -0.01(-0.15%)
Apr 19, 2012 6.910 6.910 6.830 6.860 17,935 -0.03(-0.44%)
Apr 18, 2012 6.820 6.940 6.810 6.890 52,213 +0.04(+0.58%)
Apr 17, 2012 6.910 7.020 6.780 6.850 86,834 +0.00(+0.00%)
Apr 16, 2012 7.010 7.010 6.850 6.850 70,322 -0.12(-1.72%)
Apr 13, 2012 7.010 7.060 6.850 6.970 41,674 -0.11(-1.55%)
Apr 12, 2012 6.970 7.160 6.900 7.080 48,708 +0.10(+1.43%)
Apr 11, 2012 7.120 7.160 6.920 6.980 56,688 -0.07(-0.99%)
Apr 10, 2012 7.270 7.370 7.050 7.050 51,900 -0.25(-3.42%)
Apr 09, 2012 7.390 7.456 7.260 7.300 89,934 -0.21(-2.80%)
Apr 05, 2012 7.380 7.540 7.322 7.510 88,833 +0.13(+1.83%)
Apr 04, 2012 7.400 7.400 7.260 7.375 124,437 -0.08(-1.14%)
Apr 03, 2012 7.470 7.491 7.290 7.460 122,743 -0.04(-0.53%)
Apr 02, 2012 7.300 7.520 7.250 7.500 64,916 +0.18(+2.46%)
Mar 30, 2012 7.390 7.460 7.290 7.320 140,761 -0.04(-0.54%)
Mar 29, 2012 7.250 7.420 7.090 7.360 66,736 +0.05(+0.68%)
Mar 28, 2012 7.380 7.380 7.260 7.310 51,499 -0.04(-0.54%)
Mar 27, 2012 7.280 7.400 7.190 7.350 82,653 +0.09(+1.24%)
Mar 26, 2012 7.020 7.270 6.990 7.260 99,570 +0.29(+4.16%)
Mar 23, 2012 6.880 6.990 6.805 6.970 45,150 +0.11(+1.60%)
Mar 22, 2012 6.960 6.970 6.830 6.860 52,312 -0.16(-2.28%)
Mar 21, 2012 7.090 7.090 6.975 7.020 42,080 -0.07(-0.99%)
Mar 20, 2012 7.030 7.130 7.030 7.090 31,220 -0.01(-0.14%)
Mar 19, 2012 7.150 7.220 7.100 7.100 56,372 -0.07(-0.98%)
Mar 16, 2012 6.990 7.190 6.770 7.170 135,905 +0.16(+2.28%)
Mar 15, 2012 7.150 7.200 7.010 7.010 81,884 -0.16(-2.23%)
Mar 14, 2012 7.340 7.400 7.160 7.170 86,296 -0.25(-3.37%)
Mar 13, 2012 7.420 7.479 7.355 7.420 54,320 +0.03(+0.41%)
Mar 12, 2012 7.400 7.460 7.380 7.390 91,125 -0.04(-0.54%)
Mar 09, 2012 7.430 7.660 7.335 7.430 84,742 +0.05(+0.68%)
Mar 08, 2012 7.290 7.400 7.203 7.380 65,200 +0.16(+2.22%)
Mar 07, 2012 7.270 7.290 7.180 7.220 78,139 -0.02(-0.28%)
Mar 06, 2012 7.500 7.500 7.160 7.240 117,605 -0.36(-4.74%)
Mar 05, 2012 7.660 7.690 7.560 7.600 76,680 -0.08(-1.04%)
Mar 02, 2012 7.710 7.784 7.640 7.680 181,547 -0.08(-1.03%)
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.