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 (%)
Mar 31, 2005 8.240 8.330 8.160 8.200 292,330 -0.02(-0.24%)
Mar 30, 2005 8.240 8.300 8.141 8.220 407,993 +0.08(+0.98%)
Mar 29, 2005 8.370 8.370 8.030 8.140 356,720 -0.16(-1.93%)
Mar 28, 2005 8.460 8.540 8.280 8.300 224,361 -0.20(-2.35%)
Mar 24, 2005 8.660 8.700 8.380 8.500 686,239 -0.15(-1.73%)
Mar 23, 2005 8.870 8.980 8.610 8.650 448,820 -0.15(-1.70%)
Mar 22, 2005 8.900 9.040 8.800 8.800 307,531 -0.10(-1.12%)
Mar 21, 2005 8.900 9.060 8.580 8.900 442,260 +0.03(+0.34%)
Mar 18, 2005 9.260 9.300 8.820 8.870 497,466 -0.36(-3.90%)
Mar 17, 2005 9.270 9.340 8.850 9.230 2,150,042 -0.10(-1.05%)
Mar 16, 2005 8.450 9.470 8.450 9.328 1,741,727 +0.86(+10.13%)
Mar 15, 2005 8.390 8.550 8.310 8.470 546,413 +0.07(+0.83%)
Mar 14, 2005 8.150 8.440 8.150 8.400 386,288 +0.22(+2.69%)
Mar 11, 2005 8.300 8.488 8.120 8.180 445,763 -0.08(-0.97%)
Mar 10, 2005 8.390 8.490 8.250 8.260 569,866 -0.24(-2.82%)
Mar 09, 2005 8.700 8.730 8.420 8.500 661,047 -0.16(-1.85%)
Mar 08, 2005 8.600 8.670 8.550 8.660 768,026 +0.07(+0.81%)
Mar 07, 2005 8.710 8.710 8.500 8.590 606,799 -0.07(-0.80%)
Mar 04, 2005 8.740 8.770 8.640 8.659 380,235 +0.03(+0.34%)
Mar 03, 2005 8.620 8.770 8.550 8.630 571,183 +0.09(+1.05%)
Mar 02, 2005 8.580 8.750 8.470 8.540 429,489 -0.08(-0.93%)
Mar 01, 2005 8.690 8.770 8.360 8.620 649,852 -0.03(-0.35%)
Feb 28, 2005 9.020 9.040 8.600 8.650 1,012,155 -0.27(-3.03%)
Feb 25, 2005 8.870 9.050 8.760 8.920 409,443 +0.08(+0.90%)
Feb 24, 2005 8.700 8.870 8.500 8.840 945,803 +0.08(+0.91%)
Feb 23, 2005 8.960 9.090 8.650 8.760 1,493,194 -0.26(-2.88%)
Feb 22, 2005 9.180 9.180 8.920 9.020 1,718,677 -0.11(-1.20%)
Feb 18, 2005 9.390 9.430 9.130 9.130 881,773 -0.30(-3.18%)
Feb 17, 2005 9.590 9.590 9.370 9.430 476,925 -0.02(-0.21%)
Feb 16, 2005 9.630 9.630 9.410 9.450 532,480 -0.17(-1.77%)
Feb 15, 2005 9.240 9.720 9.240 9.620 804,990 +0.35(+3.78%)
Feb 14, 2005 9.390 9.540 9.180 9.270 726,937 -0.04(-0.43%)
Feb 11, 2005 9.220 9.390 9.060 9.310 967,996 +0.09(+0.98%)
Feb 10, 2005 9.310 9.390 9.080 9.220 797,879 -0.01(-0.11%)
Feb 09, 2005 9.540 9.600 9.140 9.230 834,048 -0.36(-3.75%)
Feb 08, 2005 10.05 10.05 9.510 9.590 1,247,667 -0.41(-4.10%)
Feb 07, 2005 10.10 10.45 9.950 10.00 1,108,186 -0.07(-0.70%)
Feb 04, 2005 10.24 10.40 9.900 10.07 1,905,141 +0.11(+1.10%)
Feb 03, 2005 9.230 10.07 9.170 9.960 3,311,706 +0.53(+5.62%)
Feb 02, 2005 9.370 9.520 9.180 9.430 1,763,374 +0.03(+0.32%)
Feb 01, 2005 9.270 9.580 9.110 9.400 2,765,562 +0.34(+3.75%)
Jan 31, 2005 9.300 9.450 9.010 9.060 2,222,861 -0.16(-1.75%)
Jan 28, 2005 9.130 9.410 9.010 9.221 4,015,959 +0.25(+2.80%)
Jan 27, 2005 9.010 9.570 8.810 8.970 20,165,172 -5.53(-38.14%)
Jan 26, 2005 13.94 14.78 13.82 14.50 3,511,000 +0.69(+5.00%)
Jan 25, 2005 14.50 14.64 13.70 13.81 2,725,877 -0.64(-4.43%)
Jan 24, 2005 15.01 15.14 14.17 14.45 1,287,147 -0.49(-3.28%)
Jan 21, 2005 15.04 15.47 14.94 14.94 1,075,614 -0.09(-0.60%)
Jan 20, 2005 15.70 15.73 14.98 15.03 1,194,567 -0.61(-3.90%)
Jan 19, 2005 16.11 16.36 15.58 15.64 1,228,251 -0.57(-3.52%)
Jan 18, 2005 16.00 16.25 15.52 16.21 1,612,937 +0.74(+4.78%)
Jan 14, 2005 14.90 15.59 14.42 15.47 2,136,893 +0.62(+4.18%)
Jan 13, 2005 15.65 15.65 14.80 14.85 1,749,675 -0.64(-4.13%)
Jan 12, 2005 15.57 15.73 15.27 15.49 1,981,679 -0.23(-1.46%)
Jan 11, 2005 16.32 16.41 15.68 15.72 1,496,460 -0.49(-3.02%)
Jan 10, 2005 15.95 16.44 15.85 16.21 1,200,057 +0.21(+1.31%)
Jan 07, 2005 16.16 16.40 15.98 16.00 897,286 -0.13(-0.81%)
Jan 06, 2005 16.50 16.70 16.07 16.13 1,021,376 -0.11(-0.68%)
Jan 05, 2005 15.83 16.67 15.72 16.24 3,126,334 +0.56(+3.57%)
Jan 04, 2005 16.57 16.69 15.09 15.68 4,072,933 -1.00(-6.00%)
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.