Sierra Wireless IN (NQ: SWIR )

16.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.05 47.39 47.39 47.39 575,000 -0.44(-0.92%)
Dec 30, 2014 47.90 48.62 47.21 47.83 620,668 -0.55(-1.14%)
Dec 29, 2014 47.86 48.73 47.68 48.38 641,141 +0.49(+1.02%)
Dec 26, 2014 47.33 47.99 46.88 47.89 320,559 +0.60(+1.27%)
Dec 24, 2014 47.10 47.29 47.29 47.29 384,200 +0.13(+0.28%)
Dec 23, 2014 46.13 48.91 46.00 47.16 1,592,274 +1.76(+3.88%)
Dec 22, 2014 42.85 45.50 42.51 45.40 1,094,114 +3.22(+7.63%)
Dec 19, 2014 42.16 42.78 41.65 42.18 706,223 +0.16(+0.38%)
Dec 18, 2014 41.05 42.47 40.51 42.02 954,568 +1.29(+3.17%)
Dec 17, 2014 40.57 41.19 39.65 40.73 927,121 -0.63(-1.52%)
Dec 16, 2014 39.48 41.61 39.35 41.36 863,091 +1.54(+3.87%)
Dec 15, 2014 40.25 41.38 39.46 39.82 867,946 -0.32(-0.80%)
Dec 12, 2014 40.00 41.02 39.19 40.14 558,172 -0.03(-0.07%)
Dec 11, 2014 38.96 40.50 38.91 40.17 615,237 +1.35(+3.48%)
Dec 10, 2014 40.05 40.75 38.70 38.82 617,002 -1.63(-4.03%)
Dec 09, 2014 37.96 40.64 36.23 40.45 949,391 +1.40(+3.59%)
Dec 08, 2014 41.74 42.12 38.93 39.05 1,275,679 -2.77(-6.62%)
Dec 05, 2014 40.21 41.95 40.16 41.82 969,974 +1.84(+4.60%)
Dec 04, 2014 39.50 40.83 39.25 39.98 650,047 +0.67(+1.70%)
Dec 03, 2014 38.64 40.34 38.55 39.31 1,155,361 +0.48(+1.25%)
Dec 02, 2014 36.32 38.90 36.11 38.83 969,596 +2.42(+6.66%)
Dec 01, 2014 37.51 37.61 35.92 36.40 646,378 -0.59(-1.60%)
Nov 28, 2014 37.05 37.70 36.60 36.99 410,674 -0.15(-0.40%)
Nov 26, 2014 37.19 37.14 37.14 37.14 691,500 -0.43(-1.14%)
Nov 25, 2014 37.99 38.80 37.27 37.57 713,968 +0.20(+0.54%)
Nov 24, 2014 36.65 37.63 35.89 37.37 685,307 +0.75(+2.05%)
Nov 21, 2014 38.69 38.85 36.32 36.62 919,160 -1.50(-3.93%)
Nov 20, 2014 36.87 38.35 36.31 38.12 927,959 +0.83(+2.23%)
Nov 19, 2014 39.22 39.32 36.50 37.29 1,342,464 -2.03(-5.16%)
Nov 18, 2014 38.56 40.14 38.56 39.32 822,416 +0.67(+1.73%)
Nov 17, 2014 38.30 38.86 37.92 38.65 686,099 +0.34(+0.89%)
Nov 14, 2014 39.28 39.28 37.50 38.31 1,140,078 -0.65(-1.67%)
Nov 13, 2014 37.70 39.20 37.60 38.96 1,410,473 +1.66(+4.45%)
Nov 12, 2014 35.80 38.02 35.70 37.30 1,497,799 +1.21(+3.35%)
Nov 11, 2014 35.86 36.60 35.20 36.09 973,451 +0.29(+0.81%)
Nov 10, 2014 33.70 36.00 33.37 35.80 1,366,046 +1.90(+5.60%)
Nov 07, 2014 33.85 34.09 31.65 33.90 2,017,826 +0.30(+0.89%)
Nov 06, 2014 31.12 33.87 30.74 33.60 4,848,320 +7.06(+26.60%)
Nov 05, 2014 27.99 28.04 25.80 26.54 969,664 -1.28(-4.60%)
Nov 04, 2014 27.50 28.24 27.25 27.82 475,829 +0.09(+0.32%)
Nov 03, 2014 27.50 28.70 27.46 27.73 604,005 +0.35(+1.28%)
Oct 31, 2014 26.77 27.40 26.34 27.38 573,542 +0.68(+2.55%)
Oct 30, 2014 26.51 26.98 26.30 26.70 302,757 -0.04(-0.15%)
Oct 29, 2014 26.83 26.98 26.49 26.74 398,321 -0.09(-0.34%)
Oct 28, 2014 26.43 27.10 25.95 26.83 565,093 +0.33(+1.25%)
Oct 27, 2014 26.60 26.68 26.57 26.50 365,279 -0.07(-0.26%)
Oct 24, 2014 26.47 26.75 26.25 26.57 224,568 +0.04(+0.15%)
Oct 23, 2014 26.28 26.79 26.00 26.53 394,855 +0.72(+2.79%)
Oct 22, 2014 26.79 27.15 25.75 25.81 509,919 -0.98(-3.66%)
Oct 21, 2014 26.46 27.05 26.26 26.79 530,511 +0.66(+2.53%)
Oct 20, 2014 25.69 26.16 25.69 26.13 461,374 +0.44(+1.71%)
Oct 17, 2014 25.87 27.04 25.32 25.69 618,218 +0.28(+1.10%)
Oct 16, 2014 23.95 25.65 23.95 25.41 563,615 +0.92(+3.76%)
Oct 15, 2014 23.37 24.73 22.65 24.49 948,524 +0.78(+3.29%)
Oct 14, 2014 22.81 24.46 22.75 23.71 927,230 +0.90(+3.95%)
Oct 13, 2014 24.06 24.63 22.79 22.81 651,283 -1.25(-5.20%)
Oct 10, 2014 24.49 24.76 23.34 24.06 1,111,292 -0.80(-3.22%)
Oct 09, 2014 25.68 25.69 24.76 24.86 506,322 -1.00(-3.87%)
Oct 08, 2014 24.90 25.89 24.17 25.86 655,460 +0.73(+2.90%)
Oct 07, 2014 25.80 25.98 25.10 25.13 531,416 -0.83(-3.20%)
Oct 06, 2014 27.05 27.17 25.93 25.96 450,438 -0.53(-2.00%)
Oct 03, 2014 26.15 27.06 26.15 26.49 696,040 +0.72(+2.79%)
Oct 02, 2014 25.44 25.90 24.65 25.77 711,958 +0.18(+0.70%)
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.