Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 29.32 29.38 29.16 29.22 269,713 -0.14(-0.48%)
Dec 01, 2022 29.27 29.40 29.27 29.36 1,083,644 +0.03(+0.10%)
Nov 30, 2022 29.19 29.37 29.01 29.33 946,313 +0.28(+0.96%)
Nov 29, 2022 28.88 29.05 28.68 29.05 260,362 +0.17(+0.59%)
Nov 28, 2022 29.00 29.03 28.74 28.88 347,210 -0.21(-0.72%)
Nov 25, 2022 29.13 29.26 28.86 29.09 133,184 -0.11(-0.38%)
Nov 23, 2022 28.82 29.29 28.77 29.20 667,077 +0.37(+1.28%)
Nov 22, 2022 28.70 28.83 28.67 28.83 331,675 +0.10(+0.35%)
Nov 21, 2022 28.77 28.81 28.69 28.73 272,001 -0.04(-0.14%)
Nov 18, 2022 28.65 28.82 28.63 28.77 401,757 +0.12(+0.42%)
Nov 17, 2022 28.64 28.77 28.57 28.65 305,251 +0.00(+0.00%)
Nov 16, 2022 28.75 28.80 28.55 28.65 405,730 -0.18(-0.62%)
Nov 15, 2022 28.61 28.84 28.49 28.83 482,741 +0.33(+1.16%)
Nov 14, 2022 28.80 28.90 28.47 28.50 750,271 -0.20(-0.70%)
Nov 11, 2022 28.90 29.24 28.56 28.70 1,231,856 -0.42(-1.44%)
Nov 10, 2022 29.04 29.21 28.90 29.12 1,161,566 +0.22(+0.76%)
Nov 09, 2022 29.10 29.20 28.67 28.90 1,157,330 -0.33(-1.13%)
Nov 08, 2022 29.17 29.37 29.09 29.23 399,638 +0.05(+0.17%)
Nov 07, 2022 29.20 29.33 29.10 29.18 308,258 -0.04(-0.14%)
Nov 04, 2022 29.43 29.50 29.09 29.22 919,165 -0.11(-0.38%)
Nov 03, 2022 29.28 29.65 29.28 29.33 861,866 -0.08(-0.27%)
Nov 02, 2022 29.73 29.41 1,868,317 -0.33(-1.11%)
Nov 01, 2022 29.71 29.80 29.62 29.74 691,175 +0.06(+0.20%)
Oct 31, 2022 29.67 29.80 29.60 29.68 573,423 +0.03(+0.10%)
Oct 28, 2022 29.75 29.80 29.62 29.65 939,699 -0.12(-0.40%)
Oct 27, 2022 29.85 29.96 29.70 29.77 963,649 -0.14(-0.47%)
Oct 26, 2022 29.70 29.93 29.66 29.91 569,085 +0.08(+0.27%)
Oct 25, 2022 29.60 29.87 29.57 29.83 525,686 +0.10(+0.34%)
Oct 24, 2022 29.57 29.79 29.48 29.73 472,932 +0.20(+0.68%)
Oct 21, 2022 29.57 29.69 29.41 29.53 856,652 +0.03(+0.10%)
Oct 20, 2022 29.30 29.56 29.27 29.50 1,769,963 +0.10(+0.34%)
Oct 19, 2022 29.18 29.50 29.11 29.40 1,674,251 +0.08(+0.27%)
Oct 18, 2022 29.24 29.61 29.00 29.32 8,554,063 -1.48(-4.81%)
Oct 17, 2022 30.80 30.85 30.71 30.80 896,953 +0.03(+0.10%)
Oct 14, 2022 30.68 30.77 30.60 30.77 613,748 +0.11(+0.36%)
Oct 13, 2022 30.51 30.70 30.51 30.66 409,758 +0.10(+0.33%)
Oct 12, 2022 30.61 30.66 30.55 30.56 1,343,547 +0.00(+0.00%)
Oct 11, 2022 30.60 30.63 30.55 30.56 527,814 -0.04(-0.13%)
Oct 10, 2022 30.57 30.64 30.52 30.60 340,659 +0.00(+0.00%)
Oct 07, 2022 30.55 30.67 30.55 30.60 540,779 +0.02(+0.07%)
Oct 06, 2022 30.50 30.75 30.50 30.58 720,122 +0.07(+0.23%)
Oct 05, 2022 30.59 30.59 30.48 30.51 435,811 +0.00(+0.00%)
Oct 04, 2022 30.67 30.67 30.43 30.51 3,353,386 +0.00(+0.00%)
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.