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, 2009 3.660 3.780 3.620 3.640 170,334 +0.09(+2.54%)
Mar 30, 2009 3.820 3.830 3.470 3.550 215,100 -0.22(-5.84%)
Mar 26, 2009 3.650 3.780 3.600 3.770 718,092 +0.17(+4.72%)
Mar 25, 2009 3.290 3.640 3.220 3.600 792,243 +0.39(+12.15%)
Mar 24, 2009 2.960 3.300 2.950 3.210 558,639 +0.26(+8.81%)
Mar 23, 2009 2.960 3.070 2.920 2.950 330,336 +0.06(+2.08%)
Mar 20, 2009 3.080 3.080 2.860 2.890 236,139 -0.14(-4.62%)
Mar 19, 2009 3.060 3.070 2.990 3.030 244,415 +0.06(+2.02%)
Mar 18, 2009 2.900 2.980 2.780 2.970 257,090 +0.12(+4.21%)
Mar 17, 2009 2.850 2.920 2.780 2.850 271,771 -0.02(-0.70%)
Mar 16, 2009 2.780 2.930 2.640 2.870 383,220 +0.16(+5.90%)
Mar 13, 2009 2.970 2.970 2.650 2.710 571,850 -0.21(-7.19%)
Mar 12, 2009 2.990 2.991 2.910 2.920 255,318 -0.02(-0.51%)
Mar 11, 2009 3.110 3.250 2.900 2.935 302,614 -0.23(-7.12%)
Mar 10, 2009 3.280 3.330 3.120 3.160 409,616 -0.05(-1.56%)
Mar 09, 2009 3.420 3.440 3.210 3.210 225,583 -0.26(-7.49%)
Mar 06, 2009 3.680 3.780 3.360 3.470 312,346 -0.22(-5.96%)
Mar 05, 2009 3.750 3.750 3.650 3.690 76,212 -0.06(-1.60%)
Mar 04, 2009 3.750 3.820 3.700 3.750 178,268 +0.10(+2.74%)
Mar 02, 2009 3.880 3.900 3.640 3.650 173,161 -0.25(-6.41%)
Feb 27, 2009 3.830 3.940 3.640 3.900 591,265 +0.11(+2.90%)
Feb 26, 2009 3.720 3.910 3.720 3.790 382,116 +0.08(+2.16%)
Feb 25, 2009 3.660 3.940 3.650 3.710 587,080 +0.16(+4.51%)
Feb 24, 2009 3.360 3.590 3.230 3.550 216,480 +0.19(+5.65%)
Feb 23, 2009 3.400 3.630 3.350 3.360 104,819 -0.04(-1.18%)
Feb 20, 2009 3.560 3.560 3.360 3.400 133,378 -0.16(-4.49%)
Feb 19, 2009 3.700 3.760 3.550 3.560 103,673 -0.12(-3.26%)
Feb 18, 2009 3.820 3.830 3.600 3.680 245,465 -0.13(-3.41%)
Feb 17, 2009 3.970 4.000 3.610 3.810 260,815 -0.17(-4.27%)
Feb 13, 2009 4.140 4.140 3.950 3.980 233,792 +0.03(+0.76%)
Feb 12, 2009 3.940 4.130 3.930 3.950 417,405 -0.18(-4.36%)
Feb 11, 2009 4.450 4.570 4.110 4.130 496,137 -0.39(-8.63%)
Feb 10, 2009 4.950 5.060 4.470 4.520 387,804 -0.37(-7.57%)
Feb 09, 2009 4.900 5.010 4.850 4.890 145,022 -0.01(-0.20%)
Feb 06, 2009 4.930 4.990 4.880 4.900 264,523 -0.08(-1.61%)
Feb 05, 2009 5.100 5.160 4.890 4.980 238,179 -0.09(-1.78%)
Feb 04, 2009 5.280 5.370 5.060 5.070 224,549 -0.19(-3.61%)
Feb 03, 2009 5.400 5.400 5.220 5.260 142,996 -0.14(-2.59%)
Feb 02, 2009 5.500 5.590 5.340 5.400 52,545 -0.11(-2.00%)
Jan 30, 2009 5.530 5.530 5.270 5.510 146,972 -0.08(-1.43%)
Jan 29, 2009 5.650 5.660 5.470 5.590 36,433 -0.04(-0.71%)
Jan 28, 2009 5.660 5.670 5.560 5.630 93,233 +0.05(+0.90%)
Jan 27, 2009 5.500 5.640 5.440 5.580 90,248 +0.00(+0.00%)
Jan 26, 2009 5.700 5.880 5.520 5.580 98,164 -0.17(-2.96%)
Jan 23, 2009 5.540 5.790 5.510 5.750 61,108 +0.04(+0.70%)
Jan 22, 2009 5.635 5.830 5.510 5.710 92,358 -0.01(-0.17%)
Jan 21, 2009 5.470 5.750 5.450 5.720 71,336 +0.27(+5.05%)
Jan 20, 2009 5.700 5.700 5.445 5.445 145,014 -0.27(-4.81%)
Jan 16, 2009 5.800 5.844 5.500 5.720 65,671 -0.03(-0.52%)
Jan 15, 2009 5.780 5.848 5.420 5.750 154,494 -0.11(-1.88%)
Jan 14, 2009 6.000 6.050 5.700 5.860 189,370 -0.16(-2.66%)
Jan 13, 2009 5.960 6.110 5.820 6.020 167,704 -0.01(-0.17%)
Jan 12, 2009 6.790 6.790 5.940 6.030 227,484 -0.29(-4.59%)
Jan 09, 2009 6.430 6.470 6.210 6.320 168,421 -0.17(-2.62%)
Jan 08, 2009 6.260 6.520 6.260 6.490 181,236 +0.15(+2.37%)
Jan 07, 2009 6.410 6.430 6.210 6.340 147,374 -0.11(-1.71%)
Jan 06, 2009 6.480 6.660 6.400 6.450 141,910 +0.03(+0.47%)
Jan 05, 2009 6.110 6.450 6.100 6.420 299,339 +0.35(+5.77%)
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.