Sierra Wireless IN (NQ: SWIR )

22.60 -0.80 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.420 9.490 9.220 9.370 142,169 -0.01(-0.11%)
Jul 30, 2012 9.580 9.680 9.340 9.380 93,247 -0.22(-2.29%)
Jul 27, 2012 8.960 9.670 8.950 9.600 120,086 +0.62(+6.90%)
Jul 26, 2012 8.880 9.030 8.800 8.980 54,303 +0.17(+1.93%)
Jul 25, 2012 8.890 8.940 8.750 8.810 85,528 +0.00(+0.00%)
Jul 24, 2012 9.000 9.015 8.800 8.810 56,735 -0.25(-2.81%)
Jul 23, 2012 9.290 9.290 9.050 9.065 52,844 -0.29(-3.15%)
Jul 20, 2012 9.510 9.540 9.350 9.360 36,065 -0.17(-1.78%)
Jul 19, 2012 9.620 9.670 9.520 9.530 87,380 -0.02(-0.21%)
Jul 18, 2012 9.490 9.740 9.470 9.550 184,451 +0.09(+0.95%)
Jul 17, 2012 9.290 9.830 9.290 9.460 342,054 +0.21(+2.27%)
Jul 16, 2012 8.840 9.320 8.750 9.250 163,397 +0.36(+3.99%)
Jul 13, 2012 8.750 9.080 8.730 8.895 156,570 +0.16(+1.89%)
Jul 12, 2012 9.000 9.020 8.730 8.730 149,121 -0.31(-3.43%)
Jul 11, 2012 9.125 9.190 9.010 9.040 115,858 -0.06(-0.66%)
Jul 10, 2012 9.180 9.270 9.040 9.100 55,263 -0.08(-0.87%)
Jul 09, 2012 9.180 9.190 9.020 9.180 80,337 +0.03(+0.33%)
Jul 06, 2012 9.090 9.180 9.000 9.150 70,844 +0.02(+0.22%)
Jul 05, 2012 9.070 9.140 9.010 9.130 50,906 +0.10(+1.05%)
Jul 03, 2012 9.100 9.100 8.910 9.035 55,556 -0.10(-1.04%)
Jul 02, 2012 9.020 9.160 8.900 9.130 44,232 +0.10(+1.11%)
Jun 29, 2012 9.170 9.180 8.990 9.030 52,918 +0.01(+0.11%)
Jun 28, 2012 9.170 9.220 8.930 9.020 76,454 -0.22(-2.38%)
Jun 27, 2012 9.440 9.580 9.190 9.240 92,797 -0.20(-2.12%)
Jun 26, 2012 9.250 9.490 9.120 9.440 102,896 +0.16(+1.72%)
Jun 25, 2012 9.280 9.340 9.124 9.280 62,996 -0.09(-0.96%)
Jun 22, 2012 9.470 9.520 9.350 9.370 105,719 -0.12(-1.26%)
Jun 21, 2012 9.600 9.620 9.460 9.490 147,231 -0.12(-1.25%)
Jun 20, 2012 9.697 9.750 9.570 9.610 119,293 -0.05(-0.52%)
Jun 19, 2012 9.610 9.770 9.550 9.660 117,374 +0.19(+2.01%)
Jun 18, 2012 9.160 9.530 9.040 9.470 123,911 +0.31(+3.38%)
Jun 15, 2012 9.130 9.280 9.130 9.160 85,719 +0.05(+0.55%)
Jun 14, 2012 9.150 9.200 8.990 9.110 136,802 +0.05(+0.55%)
Jun 13, 2012 9.250 9.470 9.040 9.060 223,157 -0.24(-2.58%)
Jun 12, 2012 9.380 9.600 9.250 9.300 178,141 -0.03(-0.32%)
Jun 11, 2012 9.740 9.740 9.300 9.330 117,897 -0.26(-2.71%)
Jun 08, 2012 9.320 9.670 9.190 9.590 304,231 +0.26(+2.79%)
Jun 07, 2012 9.290 9.360 9.170 9.330 332,207 +0.14(+1.52%)
Jun 06, 2012 8.880 9.390 8.880 9.190 195,193 +0.39(+4.43%)
Jun 05, 2012 8.600 8.900 8.590 8.800 187,738 +0.16(+1.85%)
Jun 04, 2012 8.730 8.860 8.530 8.640 230,345 -0.11(-1.26%)
Jun 01, 2012 8.850 8.990 8.720 8.750 254,171 -0.23(-2.56%)
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%)
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.