Sierra Wireless IN (NQ: SWIR )

29.08 -0.03 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 24.33 24.92 24.09 24.88 749,809 +0.62(+2.56%)
Jul 28, 2022 22.88 24.39 22.69 24.26 714,192 +1.28(+5.57%)
Jul 27, 2022 22.67 23.99 22.55 22.98 879,499 +0.10(+0.44%)
Jul 26, 2022 21.60 22.97 21.59 22.88 841,520 +0.94(+4.28%)
Jul 25, 2022 24.03 24.11 20.70 21.94 3,557,923 -2.15(-8.92%)
Jul 22, 2022 25.73 25.73 24.02 24.09 1,092,664 -1.59(-6.19%)
Jul 21, 2022 25.75 25.96 25.15 25.68 599,484 -0.07(-0.27%)
Jul 20, 2022 26.12 26.75 25.25 25.75 917,317 -0.34(-1.30%)
Jul 19, 2022 25.83 26.89 25.81 26.09 906,707 +0.32(+1.24%)
Jul 18, 2022 25.87 26.92 25.62 25.77 1,220,973 +0.19(+0.74%)
Jul 15, 2022 26.03 26.16 24.34 25.58 1,039,302 -0.17(-0.66%)
Jul 14, 2022 25.25 26.02 25.03 25.75 1,078,951 +0.20(+0.78%)
Jul 13, 2022 25.15 26.37 24.63 25.55 1,834,472 +0.02(+0.08%)
Jul 12, 2022 23.90 25.67 23.51 25.53 1,397,305 +1.53(+6.38%)
Jul 11, 2022 24.64 24.73 23.93 24.00 701,103 -0.93(-3.73%)
Jul 08, 2022 24.94 25.42 24.23 24.93 1,003,946 -0.02(-0.08%)
Jul 07, 2022 24.49 25.01 23.71 24.95 1,152,085 +0.91(+3.79%)
Jul 06, 2022 23.51 24.77 23.20 24.04 2,108,295 +0.60(+2.56%)
Jul 05, 2022 22.41 23.57 22.28 23.44 676,693 +0.84(+3.72%)
Jul 01, 2022 23.39 23.74 22.27 22.60 2,776,880 -0.80(-3.42%)
Jun 30, 2022 21.85 23.70 21.59 23.40 534,377 +1.13(+5.07%)
Jun 29, 2022 23.58 23.78 21.16 22.27 1,089,062 -1.48(-6.23%)
Jun 28, 2022 23.31 24.93 23.02 23.75 1,557,308 +0.63(+2.72%)
Jun 27, 2022 22.55 23.27 22.14 23.12 288,050 +0.58(+2.57%)
Jun 24, 2022 23.03 23.11 21.53 22.54 551,253 -0.22(-0.97%)
Jun 23, 2022 23.00 23.63 22.68 22.76 351,527 +0.16(+0.71%)
Jun 22, 2022 22.27 22.90 22.20 22.60 199,273 -0.11(-0.48%)
Jun 21, 2022 21.59 22.82 21.55 22.71 352,297 +1.59(+7.53%)
Jun 17, 2022 20.40 21.54 20.31 21.12 811,618 +0.23(+1.10%)
Jun 16, 2022 22.59 22.71 20.77 20.89 453,741 -1.77(-7.81%)
Jun 15, 2022 21.72 22.90 21.68 22.66 432,476 +1.04(+4.81%)
Jun 14, 2022 21.50 21.95 21.26 21.62 351,048 +0.04(+0.19%)
Jun 13, 2022 21.80 22.18 21.11 21.58 555,953 -1.37(-5.97%)
Jun 10, 2022 22.65 23.12 22.19 22.95 425,241 -0.16(-0.69%)
Jun 09, 2022 23.18 23.89 23.03 23.11 206,192 -0.34(-1.45%)
Jun 08, 2022 24.05 24.56 22.85 23.45 1,435,275 -0.99(-4.05%)
Jun 07, 2022 23.70 24.77 23.70 24.44 320,919 +0.38(+1.58%)
Jun 06, 2022 25.00 25.08 23.75 24.06 654,070 -0.70(-2.83%)
Jun 03, 2022 24.13 24.95 23.61 24.76 750,218 +0.65(+2.70%)
Jun 02, 2022 23.31 24.79 22.44 24.11 870,007 +0.99(+4.28%)
Jun 01, 2022 22.14 23.21 22.14 23.12 631,196 +0.93(+4.19%)
May 31, 2022 22.39 22.40 21.69 22.19 523,281 -0.21(-0.94%)
May 27, 2022 22.02 22.84 21.68 22.40 632,202 +0.57(+2.61%)
May 26, 2022 20.75 22.19 20.46 21.83 756,611 +1.08(+5.20%)
May 25, 2022 20.53 20.88 20.33 20.75 307,268 +0.17(+0.83%)
May 24, 2022 20.89 21.02 20.31 20.58 331,914 -0.44(-2.09%)
May 23, 2022 21.15 21.35 20.73 21.02 288,153 +0.04(+0.19%)
May 20, 2022 21.52 21.80 20.20 20.98 321,538 -0.52(-2.42%)
May 19, 2022 21.05 21.73 21.05 21.50 417,585 +0.26(+1.22%)
May 18, 2022 21.40 21.53 21.00 21.24 457,591 -0.22(-1.03%)
May 17, 2022 21.00 21.55 20.52 21.46 538,767 +0.64(+3.07%)
May 16, 2022 20.26 21.29 20.20 20.82 1,052,949 +0.20(+0.97%)
May 13, 2022 19.01 20.62 18.66 20.62 1,437,777 +1.83(+9.74%)
May 12, 2022 17.25 19.17 16.73 18.79 2,221,069 +2.48(+15.21%)
May 11, 2022 15.77 16.41 15.77 16.31 828,749 +0.43(+2.71%)
May 10, 2022 15.48 15.96 14.97 15.88 332,983 +0.44(+2.85%)
May 09, 2022 16.30 16.30 15.37 15.44 193,276 -1.04(-6.31%)
May 06, 2022 16.49 16.81 15.84 16.48 219,870 -0.06(-0.36%)
May 05, 2022 16.97 17.03 16.24 16.54 162,302 -0.63(-3.67%)
May 04, 2022 16.64 17.25 16.34 17.17 266,261 +0.61(+3.68%)
May 03, 2022 15.46 16.62 15.37 16.56 195,740 +0.88(+5.61%)
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.