Sierra Wireless IN (NQ: SWIR )

17.00 USD +0.47 (+2.84%)
Official Closing Price Updated: 12:19 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.76 27.85 26.63 26.74 450,353 -0.88(-3.19%)
Sep 29, 2014 26.87 27.89 26.40 27.62 712,047 +0.50(+1.84%)
Sep 26, 2014 26.60 27.20 26.50 27.12 432,665 +0.64(+2.42%)
Sep 25, 2014 27.92 28.04 26.10 26.48 829,403 -1.38(-4.95%)
Sep 24, 2014 27.25 28.04 27.07 27.86 416,960 +0.59(+2.16%)
Sep 23, 2014 27.51 28.10 27.21 27.27 633,079 -0.55(-1.98%)
Sep 22, 2014 29.13 29.22 27.23 27.82 1,088,441 -1.51(-5.15%)
Sep 19, 2014 30.53 30.55 28.81 29.33 1,012,236 -1.12(-3.68%)
Sep 18, 2014 30.15 30.55 29.64 30.45 670,816 +0.72(+2.42%)
Sep 17, 2014 29.30 30.45 29.25 29.73 729,453 +0.43(+1.47%)
Sep 16, 2014 28.68 29.51 28.40 29.30 590,222 +0.57(+1.98%)
Sep 15, 2014 29.75 30.01 28.70 28.73 585,419 -0.96(-3.23%)
Sep 12, 2014 29.85 30.12 29.34 29.69 576,573 -0.03(-0.10%)
Sep 11, 2014 28.75 29.79 28.52 29.72 685,439 +1.04(+3.63%)
Sep 10, 2014 28.86 28.97 27.67 28.68 924,136 -0.06(-0.21%)
Sep 09, 2014 29.44 29.55 28.56 28.74 689,379 -0.65(-2.21%)
Sep 08, 2014 29.46 29.88 28.92 29.39 711,461 +0.08(+0.27%)
Sep 05, 2014 28.52 29.35 28.52 29.31 575,570 +0.79(+2.77%)
Sep 04, 2014 28.45 29.23 28.40 28.52 764,852 +0.13(+0.46%)
Sep 03, 2014 29.26 30.00 28.29 28.39 1,367,031 -0.73(-2.51%)
Sep 02, 2014 28.93 29.13 28.30 29.12 1,128,453 +1.11(+3.96%)
Aug 29, 2014 27.47 28.01 28.01 28.01 1,021,800 +0.74(+2.71%)
Aug 28, 2014 27.86 27.99 26.05 27.27 1,840,834 -0.89(-3.16%)
Aug 27, 2014 28.83 28.85 27.90 28.16 833,396 +0.09(+0.32%)
Aug 26, 2014 27.35 28.33 27.07 28.07 923,660 +0.90(+3.31%)
Aug 25, 2014 27.85 28.35 27.16 27.17 1,223,635 -0.35(-1.27%)
Aug 22, 2014 26.59 27.56 26.17 27.52 973,214 +1.15(+4.36%)
Aug 21, 2014 26.45 26.60 25.90 26.37 850,487 +0.08(+0.30%)
Aug 20, 2014 25.60 27.10 25.40 26.29 1,690,995 +0.89(+3.50%)
Aug 19, 2014 24.55 25.86 24.55 25.40 1,481,379 +0.95(+3.89%)
Aug 18, 2014 24.00 24.75 23.44 24.45 950,180 +0.93(+3.95%)
Aug 15, 2014 23.00 23.86 22.16 23.52 1,035,948 +0.63(+2.75%)
Aug 14, 2014 23.05 23.15 22.88 22.89 374,249 -0.12(-0.52%)
Aug 13, 2014 22.65 23.14 22.65 23.01 413,003 +0.47(+2.09%)
Aug 12, 2014 22.36 22.65 22.27 22.54 299,671 +0.07(+0.31%)
Aug 11, 2014 22.06 22.60 22.00 22.47 542,911 +0.63(+2.88%)
Aug 08, 2014 21.71 22.25 21.60 21.84 443,272 +0.04(+0.18%)
Aug 07, 2014 21.83 22.47 21.56 21.80 717,974 +0.00(+0.00%)
Aug 06, 2014 20.05 21.84 20.02 21.80 949,347 +1.57(+7.76%)
Aug 05, 2014 20.44 20.44 20.00 20.23 309,952 -0.32(-1.56%)
Aug 04, 2014 20.17 20.70 20.09 20.55 517,859 +0.46(+2.29%)
Aug 01, 2014 19.95 20.74 19.43 20.09 1,169,360 +1.10(+5.79%)
Jul 31, 2014 19.07 19.28 18.75 18.99 466,489 -0.30(-1.56%)
Jul 30, 2014 19.19 19.48 18.99 19.29 402,305 +0.23(+1.21%)
Jul 29, 2014 19.11 19.12 18.76 19.06 329,595 -0.07(-0.37%)
Jul 28, 2014 19.42 19.44 18.93 19.13 252,482 -0.18(-0.93%)
Jul 25, 2014 19.20 19.36 19.01 19.31 203,617 -0.03(-0.16%)
Jul 24, 2014 19.68 19.74 19.31 19.34 236,138 -0.14(-0.72%)
Jul 23, 2014 19.70 19.75 19.39 19.48 295,999 -0.18(-0.92%)
Jul 22, 2014 19.35 19.83 19.32 19.66 326,430 +0.42(+2.18%)
Jul 21, 2014 19.41 19.60 19.16 19.24 241,391 -0.09(-0.47%)
Jul 18, 2014 19.05 19.41 18.99 19.33 281,154 +0.38(+2.01%)
Jul 17, 2014 19.10 19.34 18.82 18.95 288,220 -0.16(-0.84%)
Jul 16, 2014 19.22 19.29 19.01 19.11 211,690 +0.07(+0.37%)
Jul 15, 2014 19.46 19.61 19.00 19.04 364,582 -0.42(-2.16%)
Jul 14, 2014 19.50 20.15 19.20 19.46 460,392 +0.45(+2.37%)
Jul 11, 2014 18.88 19.03 18.67 19.01 253,355 +0.21(+1.12%)
Jul 10, 2014 18.90 19.06 18.50 18.80 448,925 -0.35(-1.83%)
Jul 09, 2014 19.19 19.45 19.00 19.15 461,851 -0.14(-0.73%)
Jul 08, 2014 20.00 20.06 19.05 19.29 618,820 -0.82(-4.08%)
Jul 07, 2014 20.76 20.80 20.10 20.11 524,297 -0.65(-3.13%)
Jul 03, 2014 21.20 20.76 20.76 20.76 252,500 -0.27(-1.28%)
Jul 02, 2014 20.45 21.20 20.38 21.03 725,174 +0.76(+3.75%)
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.