Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Wireless IN (NQ: SWIR )

30.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.44 10.60 10.60 10.60 137,500 +0.26(+2.51%)
Dec 30, 2009 10.38 10.39 10.09 10.34 99,120 -0.01(-0.10%)
Dec 29, 2009 9.460 10.44 9.460 10.35 381,259 +0.86(+9.06%)
Dec 28, 2009 9.680 9.680 9.440 9.490 64,493 -0.24(-2.47%)
Dec 24, 2009 9.550 9.800 9.550 9.730 41,192 +0.12(+1.25%)
Dec 23, 2009 9.480 9.610 9.410 9.610 85,290 +0.14(+1.48%)
Dec 22, 2009 9.420 9.640 9.420 9.470 49,884 +0.00(+0.00%)
Dec 21, 2009 9.430 9.640 9.430 9.470 34,038 +0.05(+0.53%)
Dec 18, 2009 9.410 9.470 9.300 9.420 56,755 +0.02(+0.21%)
Dec 17, 2009 9.550 9.670 9.330 9.400 52,063 -0.31(-3.19%)
Dec 16, 2009 9.530 9.870 9.530 9.710 59,961 +0.16(+1.68%)
Dec 15, 2009 9.540 9.600 9.360 9.550 63,673 -0.03(-0.31%)
Dec 14, 2009 9.680 9.950 9.550 9.580 53,299 -0.33(-3.33%)
Dec 11, 2009 9.950 9.950 9.760 9.910 44,529 +0.04(+0.41%)
Dec 10, 2009 9.940 9.950 9.820 9.870 49,154 -0.02(-0.20%)
Dec 09, 2009 9.410 9.950 9.300 9.890 169,571 +0.48(+5.05%)
Dec 08, 2009 9.570 9.620 9.380 9.415 49,488 -0.19(-1.93%)
Dec 07, 2009 9.650 9.800 9.600 9.600 55,848 -0.02(-0.16%)
Dec 04, 2009 9.650 9.690 9.350 9.615 76,741 +0.06(+0.63%)
Dec 03, 2009 9.670 9.670 9.521 9.555 36,516 -0.11(-1.09%)
Dec 02, 2009 9.570 9.705 9.550 9.660 92,684 +0.11(+1.15%)
Dec 01, 2009 9.110 9.680 9.110 9.550 183,870 +0.51(+5.64%)
Nov 30, 2009 8.550 9.090 8.550 9.040 170,037 +0.42(+4.87%)
Nov 27, 2009 8.420 8.680 8.390 8.620 62,818 -0.11(-1.26%)
Nov 25, 2009 8.710 8.750 8.600 8.730 61,332 +0.09(+1.04%)
Nov 24, 2009 8.770 8.770 8.550 8.640 56,280 -0.16(-1.82%)
Nov 23, 2009 8.670 8.870 8.670 8.800 65,026 +0.23(+2.68%)
Nov 20, 2009 8.800 8.810 8.430 8.570 108,137 -0.27(-3.05%)
Nov 19, 2009 9.030 9.030 8.760 8.840 64,204 -0.23(-2.54%)
Nov 18, 2009 9.150 9.340 9.000 9.070 63,475 -0.14(-1.52%)
Nov 17, 2009 9.450 9.450 9.110 9.210 85,328 -0.26(-2.75%)
Nov 16, 2009 9.300 9.470 9.220 9.470 92,090 +0.23(+2.49%)
Nov 13, 2009 9.450 9.480 9.200 9.240 63,790 -0.05(-0.54%)
Nov 12, 2009 9.630 9.675 9.230 9.290 69,550 -0.41(-4.23%)
Nov 11, 2009 9.730 9.820 9.620 9.700 59,164 +0.04(+0.41%)
Nov 10, 2009 9.670 9.770 9.500 9.660 146,281 -0.02(-0.21%)
Nov 09, 2009 9.480 9.680 9.420 9.680 145,962 +0.39(+4.20%)
Nov 06, 2009 9.070 9.290 9.000 9.290 109,888 +0.19(+2.09%)
Nov 05, 2009 8.980 9.150 8.840 9.100 146,559 +0.27(+3.06%)
Nov 04, 2009 8.800 9.070 8.720 8.830 240,858 +0.16(+1.85%)
Nov 03, 2009 8.270 8.770 8.210 8.670 167,789 +0.25(+2.97%)
Nov 02, 2009 9.080 9.100 8.270 8.420 245,097 -0.59(-6.55%)
Oct 30, 2009 9.800 9.800 9.000 9.010 207,993 -0.75(-7.68%)
Oct 29, 2009 9.360 10.06 9.280 9.760 290,769 +0.51(+5.51%)
Oct 28, 2009 9.170 9.290 9.073 9.250 218,259 -0.05(-0.54%)
Oct 27, 2009 9.310 9.390 9.170 9.300 136,246 +0.04(+0.43%)
Oct 26, 2009 9.630 9.850 9.260 9.260 214,560 -0.35(-3.64%)
Oct 23, 2009 9.791 10.19 9.590 9.610 158,959 -0.45(-4.47%)
Oct 22, 2009 10.33 10.50 10.02 10.06 225,110 -0.30(-2.90%)
Oct 21, 2009 10.31 10.73 10.31 10.36 135,339 -0.05(-0.48%)
Oct 20, 2009 10.03 10.52 10.03 10.41 230,771 -0.03(-0.29%)
Oct 19, 2009 10.12 10.44 10.12 10.44 135,977 +0.31(+3.06%)
Oct 16, 2009 10.29 10.30 10.09 10.13 123,325 -0.07(-0.69%)
Oct 15, 2009 10.23 10.29 10.09 10.20 49,641 -0.09(-0.87%)
Oct 14, 2009 10.29 10.35 10.10 10.29 114,532 +0.20(+1.98%)
Oct 13, 2009 10.36 10.49 9.850 10.09 292,453 -0.19(-1.85%)
Oct 12, 2009 10.50 10.60 10.16 10.28 70,464 -0.11(-1.01%)
Oct 09, 2009 9.830 10.47 9.810 10.38 161,264 +0.50(+5.11%)
Oct 08, 2009 10.10 10.28 9.822 9.880 253,795 -0.20(-1.98%)
Oct 07, 2009 9.730 10.39 9.730 10.08 120,579 +0.22(+2.23%)
Oct 06, 2009 9.610 10.03 9.560 9.860 137,727 +0.42(+4.45%)
Oct 05, 2009 9.120 9.590 9.120 9.440 167,517 +0.31(+3.40%)
Oct 02, 2009 9.200 9.200 8.800 9.130 263,253 -0.24(-2.56%)
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.