Sierra Wireless IN (NQ: SWIR )

16.36 USD -0.18 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 15.53 15.53 15.22 15.48 92,213 -0.02(-0.13%)
Sep 30, 2021 15.05 15.54 15.05 15.50 118,983 +0.45(+2.99%)
Sep 29, 2021 15.58 15.58 14.99 15.05 197,064 -0.45(-2.90%)
Sep 28, 2021 16.12 16.39 15.50 15.50 234,083 -0.72(-4.44%)
Sep 27, 2021 15.97 16.29 15.91 16.22 112,547 +0.20(+1.25%)
Sep 24, 2021 16.14 16.41 15.93 16.02 90,915 -0.21(-1.29%)
Sep 23, 2021 15.92 16.26 15.92 16.23 133,284 +0.38(+2.40%)
Sep 22, 2021 15.35 16.07 15.35 15.85 114,863 +0.53(+3.46%)
Sep 21, 2021 15.54 15.75 15.32 15.32 164,055 -0.07(-0.45%)
Sep 20, 2021 15.33 15.61 15.10 15.39 405,043 -0.23(-1.47%)
Sep 17, 2021 15.43 15.80 15.40 15.62 190,590 +0.28(+1.83%)
Sep 16, 2021 15.07 15.47 14.86 15.34 420,053 +0.39(+2.61%)
Sep 15, 2021 15.50 15.50 14.91 14.95 251,485 -0.56(-3.61%)
Sep 14, 2021 15.70 15.74 15.31 15.51 125,599 -0.15(-0.96%)
Sep 13, 2021 15.92 15.98 15.65 15.66 128,620 -0.25(-1.57%)
Sep 10, 2021 16.55 16.56 15.88 15.91 131,839 -0.50(-3.05%)
Sep 09, 2021 16.24 16.76 16.12 16.41 171,298 +0.07(+0.43%)
Sep 08, 2021 16.09 16.60 16.04 16.34 312,043 +0.22(+1.36%)
Sep 07, 2021 16.16 16.34 15.98 16.12 83,119 -0.14(-0.86%)
Sep 03, 2021 16.41 16.46 16.10 16.26 57,864 -0.14(-0.85%)
Sep 02, 2021 16.26 16.53 16.14 16.40 68,936 +0.23(+1.42%)
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.