Sierra Wireless IN (NQ: SWIR )

30.75 +0.15 (+0.51%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.23 12.25 12.00 12.05 292,100 -0.30(-2.43%)
May 30, 2019 12.27 12.39 12.22 12.35 215,920 +0.08(+0.65%)
May 29, 2019 12.73 12.85 12.23 12.27 394,020 -0.62(-4.81%)
May 28, 2019 12.71 12.94 12.71 12.89 174,266 +0.15(+1.18%)
May 24, 2019 12.72 12.82 12.56 12.74 193,100 +0.13(+1.03%)
May 23, 2019 13.00 13.00 12.56 12.61 379,818 -0.44(-3.37%)
May 22, 2019 13.20 13.31 13.05 13.05 294,118 -0.17(-1.29%)
May 21, 2019 13.24 13.41 13.19 13.22 219,042 +0.06(+0.46%)
May 20, 2019 13.15 13.26 13.03 13.16 139,172 -0.07(-0.53%)
May 17, 2019 13.24 13.32 13.15 13.23 120,000 -0.16(-1.19%)
May 16, 2019 13.39 13.53 13.27 13.39 143,036 +0.08(+0.60%)
May 15, 2019 13.21 13.34 13.16 13.31 173,628 +0.00(+0.00%)
May 14, 2019 13.28 13.43 13.21 13.31 168,358 +0.15(+1.14%)
May 13, 2019 13.87 13.87 13.05 13.16 594,188 -0.99(-7.00%)
May 10, 2019 13.61 14.55 13.50 14.15 703,900 +1.08(+8.26%)
May 09, 2019 13.12 13.15 12.89 13.07 246,139 -0.19(-1.43%)
May 08, 2019 13.12 13.48 13.11 13.26 189,610 +0.09(+0.68%)
May 07, 2019 13.07 13.32 13.07 13.17 189,092 -0.08(-0.60%)
May 06, 2019 13.14 13.32 12.95 13.25 183,534 -0.13(-0.97%)
May 03, 2019 13.17 13.43 13.17 13.38 108,000 +0.22(+1.67%)
May 02, 2019 13.31 13.49 13.15 13.16 123,012 -0.17(-1.28%)
May 01, 2019 13.38 13.51 13.25 13.33 208,417 -0.07(-0.52%)
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%)
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.