Sierra Wireless IN (NQ: SWIR )

16.53 USD +0.30 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.27 13.48 13.09 13.40 189,041 +0.10(+0.75%)
Apr 29, 2019 13.70 13.75 13.24 13.30 182,287 -0.23(-1.70%)
Apr 26, 2019 13.15 13.67 13.06 13.53 293,400 +0.36(+2.73%)
Apr 25, 2019 12.84 13.18 12.69 13.17 241,162 +0.36(+2.81%)
Apr 24, 2019 12.75 12.89 12.74 12.81 119,223 -0.01(-0.08%)
Apr 23, 2019 12.85 12.88 12.73 12.82 177,138 -0.06(-0.47%)
Apr 22, 2019 12.56 12.92 12.55 12.88 175,130 +0.24(+1.90%)
Apr 18, 2019 12.68 12.79 12.57 12.64 154,200 -0.05(-0.39%)
Apr 17, 2019 12.66 12.82 12.61 12.69 120,134 +0.08(+0.63%)
Apr 16, 2019 12.54 12.67 12.53 12.61 118,422 +0.07(+0.56%)
Apr 15, 2019 12.67 12.78 12.47 12.54 135,023 -0.17(-1.34%)
Apr 12, 2019 12.57 12.72 12.49 12.71 126,400 +0.16(+1.27%)
Apr 11, 2019 12.62 12.73 12.52 12.55 123,237 -0.11(-0.87%)
Apr 10, 2019 12.56 12.79 12.56 12.66 108,415 +0.10(+0.80%)
Apr 09, 2019 12.51 12.74 12.50 12.56 137,326 -0.01(-0.08%)
Apr 08, 2019 12.48 12.59 12.41 12.57 83,522 +0.03(+0.24%)
Apr 05, 2019 12.57 12.60 12.45 12.54 126,800 -0.02(-0.16%)
Apr 04, 2019 12.56 12.79 12.50 12.56 116,016 -0.05(-0.40%)
Apr 03, 2019 12.57 12.83 12.49 12.61 215,381 +0.12(+0.96%)
Apr 02, 2019 12.38 12.57 12.30 12.49 268,596 +0.13(+1.05%)
Apr 01, 2019 12.40 12.49 12.32 12.36 142,827 -0.01(-0.08%)
Mar 29, 2019 12.19 12.40 12.16 12.37 101,900 +0.19(+1.56%)
Mar 28, 2019 12.23 12.45 12.10 12.18 139,488 -0.06(-0.49%)
Mar 27, 2019 12.25 12.35 11.98 12.24 168,769 -0.10(-0.81%)
Mar 26, 2019 12.38 12.50 12.27 12.34 189,999 +0.01(+0.08%)
Mar 25, 2019 12.22 12.37 12.02 12.33 160,611 +0.05(+0.41%)
Mar 22, 2019 12.65 12.67 12.19 12.28 255,200 -0.41(-3.23%)
Mar 21, 2019 12.57 12.80 12.55 12.69 195,337 +0.09(+0.71%)
Mar 20, 2019 12.65 12.69 12.50 12.60 222,277 -0.07(-0.55%)
Mar 19, 2019 12.76 12.78 12.62 12.67 238,189 +0.02(+0.16%)
Mar 18, 2019 12.69 12.79 12.63 12.65 208,187 -0.07(-0.55%)
Mar 15, 2019 12.78 12.85 12.65 12.72 198,900 -0.04(-0.31%)
Mar 14, 2019 12.76 12.87 12.69 12.76 156,821 -0.01(-0.08%)
Mar 13, 2019 12.84 12.93 12.67 12.77 182,237 -0.02(-0.16%)
Mar 12, 2019 12.79 12.91 12.74 12.79 186,694 -0.01(-0.08%)
Mar 11, 2019 12.65 12.82 12.58 12.80 140,430 +0.19(+1.51%)
Mar 08, 2019 12.50 12.61 12.38 12.61 146,900 +0.03(+0.24%)
Mar 07, 2019 12.62 12.68 12.50 12.58 149,469 -0.06(-0.47%)
Mar 06, 2019 12.65 12.75 12.62 12.64 198,033 -0.04(-0.32%)
Mar 05, 2019 12.82 12.90 12.65 12.68 168,092 -0.13(-1.01%)
Mar 04, 2019 12.65 12.88 12.62 12.81 290,353 +0.23(+1.83%)
Mar 01, 2019 12.63 12.73 12.55 12.58 247,300 +0.00(+0.00%)
Feb 28, 2019 12.83 12.86 12.58 12.58 255,101 -0.26(-2.02%)
Feb 27, 2019 12.82 12.97 12.68 12.84 259,599 -0.02(-0.16%)
Feb 26, 2019 12.80 12.99 12.72 12.86 356,348 +0.03(+0.23%)
Feb 25, 2019 13.08 13.20 12.80 12.83 294,285 -0.15(-1.16%)
Feb 22, 2019 12.65 13.14 12.60 12.98 453,700 +0.36(+2.85%)
Feb 21, 2019 12.64 12.79 12.56 12.62 332,472 -0.01(-0.08%)
Feb 20, 2019 12.50 12.76 12.40 12.63 479,811 +0.10(+0.80%)
Feb 19, 2019 12.40 12.76 12.32 12.53 818,921 +0.03(+0.24%)
Feb 15, 2019 11.50 12.64 11.40 12.50 2,174,600 +1.17(+10.33%)
Feb 14, 2019 12.00 12.12 10.80 11.33 6,692,307 -4.17(-26.90%)
Feb 13, 2019 15.70 15.88 15.45 15.50 451,499 -0.19(-1.21%)
Feb 12, 2019 15.75 15.95 15.55 15.69 139,117 +0.08(+0.51%)
Feb 11, 2019 15.21 15.74 15.20 15.61 206,488 +0.36(+2.36%)
Feb 08, 2019 15.21 15.36 15.12 15.25 281,300 +0.03(+0.20%)
Feb 07, 2019 15.26 15.35 15.09 15.22 141,920 -0.16(-1.04%)
Feb 06, 2019 15.57 15.69 15.36 15.38 106,163 -0.15(-0.97%)
Feb 05, 2019 15.38 15.59 15.35 15.53 118,968 +0.18(+1.17%)
Feb 04, 2019 15.13 15.42 15.12 15.35 88,642 +0.19(+1.25%)
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.