Sierra Wireless IN (NQ: SWIR )

17.70 USD +0.36 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 17.52 17.84 17.34 17.70 268,357 +0.36(+2.08%)
Nov 26, 2021 17.34 17.35 16.83 17.34 90,087 -0.42(-2.36%)
Nov 24, 2021 17.64 18.13 17.64 17.76 179,717 -0.11(-0.59%)
Nov 23, 2021 17.95 18.56 17.80 17.87 214,508 -0.12(-0.69%)
Nov 22, 2021 18.18 18.59 17.81 17.99 713,306 -0.18(-0.99%)
Nov 19, 2021 18.19 18.43 18.10 18.17 148,377 -0.18(-0.98%)
Nov 18, 2021 18.56 18.39 18.25 18.35 202,952 -0.31(-1.66%)
Nov 17, 2021 19.21 19.34 18.66 18.66 182,576 -0.36(-1.89%)
Nov 16, 2021 18.45 19.12 18.31 19.02 209,094 +0.44(+2.37%)
Nov 15, 2021 18.90 19.20 18.54 18.58 187,298 -0.32(-1.69%)
Nov 12, 2021 19.06 19.61 18.76 18.90 239,871 -0.12(-0.63%)
Nov 11, 2021 18.30 19.11 18.17 19.02 393,059 +0.44(+2.37%)
Nov 10, 2021 16.80 18.75 18.58 937,169 +2.53(+15.76%)
Nov 09, 2021 16.83 16.83 15.95 16.05 197,793 -0.51(-3.08%)
Nov 08, 2021 16.41 16.73 16.35 16.56 79,093 +0.17(+1.04%)
Nov 05, 2021 15.98 17.06 15.84 16.39 177,280 +0.44(+2.76%)
Nov 04, 2021 17.17 17.20 15.87 15.95 222,554 -1.23(-7.16%)
Nov 03, 2021 17.23 17.55 17.02 17.18 222,350 -0.10(-0.58%)
Nov 02, 2021 16.80 17.31 16.80 17.28 160,439 +0.50(+2.98%)
Nov 01, 2021 16.75 17.38 16.72 16.78 143,223 +0.04(+0.24%)
Oct 29, 2021 16.67 16.79 16.26 16.74 81,884 -0.02(-0.12%)
Oct 28, 2021 16.15 16.91 16.15 16.76 120,490 +0.69(+4.29%)
Oct 27, 2021 15.78 16.28 15.86 16.07 112,333 +0.17(+1.07%)
Oct 26, 2021 16.69 15.87 15.90 218,510 -0.73(-4.39%)
Oct 25, 2021 16.30 16.80 16.25 16.63 127,372 +0.27(+1.65%)
Oct 22, 2021 16.51 16.58 16.21 16.36 123,694 -0.18(-1.09%)
Oct 21, 2021 16.67 17.07 16.49 16.54 132,686 -0.20(-1.19%)
Oct 20, 2021 16.29 16.78 16.21 16.74 80,681 +0.45(+2.76%)
Oct 19, 2021 16.20 16.33 16.02 16.29 59,227 +0.07(+0.43%)
Oct 18, 2021 16.32 16.33 16.04 16.22 91,514 -0.11(-0.67%)
Oct 15, 2021 16.11 16.48 16.04 16.33 181,653 +0.28(+1.74%)
Oct 14, 2021 16.07 16.25 15.78 16.05 105,582 +0.09(+0.56%)
Oct 13, 2021 15.91 16.00 15.81 15.96 52,251 +0.15(+0.95%)
Oct 12, 2021 15.50 15.82 15.44 15.81 60,941 +0.33(+2.13%)
Oct 11, 2021 15.43 15.86 15.30 15.48 62,676 +0.00(+0.00%)
Oct 08, 2021 15.71 15.92 15.46 15.48 103,303 -0.20(-1.28%)
Oct 07, 2021 15.14 15.85 15.03 15.68 173,150 +0.77(+5.16%)
Oct 06, 2021 14.90 15.09 14.43 14.91 167,831 -0.02(-0.13%)
Oct 05, 2021 15.09 15.42 14.86 14.93 187,177 -0.18(-1.19%)
Oct 04, 2021 15.50 15.66 14.94 15.11 171,761 -0.37(-2.39%)
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.