Sierra Wireless IN (NQ: SWIR )

30.44 -0.04 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.61 33.29 32.21 33.09 410,261 +0.13(+0.39%)
Mar 30, 2015 33.91 33.93 32.38 32.96 518,710 -0.50(-1.49%)
Mar 27, 2015 32.81 33.84 32.51 33.46 473,878 +0.39(+1.18%)
Mar 26, 2015 32.58 33.13 31.40 33.07 467,306 +0.16(+0.49%)
Mar 25, 2015 34.71 34.71 32.70 32.91 518,046 -1.89(-5.43%)
Mar 24, 2015 34.26 35.00 34.21 34.80 345,157 +0.54(+1.58%)
Mar 23, 2015 34.65 34.82 33.88 34.26 361,200 -0.54(-1.55%)
Mar 20, 2015 34.81 34.95 33.99 34.80 553,920 +0.34(+0.99%)
Mar 19, 2015 34.54 35.20 34.25 34.46 306,911 -0.12(-0.35%)
Mar 18, 2015 34.07 34.93 33.77 34.58 361,303 +0.51(+1.50%)
Mar 17, 2015 32.50 34.21 32.30 34.07 414,365 +1.24(+3.78%)
Mar 16, 2015 32.77 33.33 32.41 32.83 600,646 -0.08(-0.24%)
Mar 13, 2015 33.70 34.24 32.37 32.91 657,934 -0.93(-2.75%)
Mar 12, 2015 34.87 34.90 33.57 33.84 438,914 -0.64(-1.86%)
Mar 11, 2015 34.00 34.53 33.52 34.48 412,462 +0.44(+1.29%)
Mar 10, 2015 34.58 34.68 33.72 34.04 501,646 -0.69(-1.99%)
Mar 09, 2015 35.33 35.55 34.30 34.73 449,443 -0.51(-1.45%)
Mar 06, 2015 35.96 36.35 34.89 35.24 562,520 -1.14(-3.13%)
Mar 05, 2015 37.04 37.19 36.00 36.38 414,394 -0.49(-1.33%)
Mar 04, 2015 36.29 37.04 35.13 36.87 446,923 +0.53(+1.46%)
Mar 03, 2015 37.90 37.90 35.88 36.34 608,494 -1.53(-4.04%)
Mar 02, 2015 37.50 37.97 36.81 37.87 650,149 +0.31(+0.83%)
Feb 27, 2015 39.31 39.31 37.54 37.56 468,779 -1.58(-4.04%)
Feb 26, 2015 38.46 39.44 38.12 39.14 531,719 +0.72(+1.87%)
Feb 25, 2015 38.06 38.45 37.71 38.42 481,110 +0.25(+0.65%)
Feb 24, 2015 37.66 38.32 37.12 38.17 502,294 +0.33(+0.87%)
Feb 23, 2015 37.77 38.00 36.75 37.84 582,788 +0.07(+0.19%)
Feb 20, 2015 37.15 38.00 36.54 37.77 489,840 +0.30(+0.80%)
Feb 19, 2015 37.07 37.82 36.06 37.47 579,469 -0.14(-0.37%)
Feb 18, 2015 38.18 38.24 37.33 37.61 553,031 -0.66(-1.72%)
Feb 17, 2015 37.65 38.32 37.14 38.27 735,772 +0.82(+2.19%)
Feb 13, 2015 37.60 37.45 37.45 37.45 758,100 +0.12(+0.32%)
Feb 12, 2015 35.46 37.49 34.90 37.33 1,017,343 +2.45(+7.02%)
Feb 11, 2015 34.30 35.55 34.15 34.88 891,171 +0.77(+2.26%)
Feb 10, 2015 32.39 34.47 32.23 34.11 1,009,097 +1.82(+5.64%)
Feb 09, 2015 34.14 34.19 31.93 32.29 1,284,204 -0.59(-1.79%)
Feb 06, 2015 37.40 38.31 31.63 32.88 3,359,674 -4.51(-12.06%)
Feb 05, 2015 39.41 39.57 37.10 37.39 1,122,393 -2.07(-5.25%)
Feb 04, 2015 38.58 39.77 38.13 39.46 852,097 +1.04(+2.71%)
Feb 03, 2015 37.50 38.48 36.82 38.42 651,722 +1.54(+4.18%)
Feb 02, 2015 36.98 38.03 36.16 36.88 826,985 +0.77(+2.13%)
Jan 30, 2015 38.00 38.06 36.05 36.11 676,962 -2.02(-5.30%)
Jan 29, 2015 37.13 38.21 36.56 38.13 537,910 +1.31(+3.56%)
Jan 28, 2015 38.34 38.34 36.65 36.82 689,129 -1.13(-2.98%)
Jan 27, 2015 37.97 38.21 36.66 37.95 546,766 -0.59(-1.53%)
Jan 26, 2015 38.34 38.92 37.96 38.54 402,110 +0.06(+0.16%)
Jan 23, 2015 38.65 40.27 38.07 38.48 644,999 -0.29(-0.75%)
Jan 22, 2015 37.52 38.82 37.18 38.77 947,142 +0.35(+0.91%)
Jan 21, 2015 39.65 40.16 38.04 38.42 816,715 -1.43(-3.59%)
Jan 20, 2015 41.10 41.22 38.98 39.85 828,050 -0.22(-0.55%)
Jan 16, 2015 40.00 40.15 37.40 40.07 1,647,513 -0.52(-1.28%)
Jan 15, 2015 44.26 44.35 40.59 40.59 1,044,830 -3.24(-7.39%)
Jan 14, 2015 43.16 43.94 42.55 43.83 494,239 +0.05(+0.11%)
Jan 13, 2015 44.17 45.74 43.17 43.78 590,231 -0.22(-0.50%)
Jan 12, 2015 45.04 45.47 43.93 44.00 594,136 -1.25(-2.76%)
Jan 09, 2015 45.77 46.63 44.64 45.25 549,179 -0.05(-0.11%)
Jan 08, 2015 44.00 45.66 43.88 45.30 617,255 +1.47(+3.35%)
Jan 07, 2015 44.57 45.02 41.88 43.83 1,528,450 -0.94(-2.10%)
Jan 06, 2015 46.98 47.46 43.08 44.77 1,485,754 -2.21(-4.70%)
Jan 05, 2015 47.56 48.30 46.52 46.98 551,966 -0.97(-2.02%)
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.