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 28, 2013 10.73 10.80 10.40 10.59 53,706 -0.08(-0.75%)
Mar 27, 2013 10.72 10.79 10.55 10.67 17,626 -0.12(-1.11%)
Mar 26, 2013 10.92 10.94 10.67 10.79 51,765 -0.12(-1.10%)
Mar 25, 2013 10.72 11.03 10.66 10.91 68,562 +0.24(+2.25%)
Mar 22, 2013 10.55 10.80 10.55 10.67 100,252 +0.11(+1.04%)
Mar 21, 2013 10.82 10.82 10.38 10.56 139,992 -0.31(-2.85%)
Mar 20, 2013 10.94 10.96 10.76 10.87 133,616 -0.07(-0.64%)
Mar 19, 2013 11.06 11.06 10.90 10.94 50,096 -0.13(-1.17%)
Mar 18, 2013 10.94 11.16 10.83 11.07 102,705 -0.03(-0.27%)
Mar 15, 2013 11.57 11.57 11.03 11.10 84,615 -0.50(-4.31%)
Mar 14, 2013 11.42 11.64 11.38 11.60 78,974 +0.18(+1.58%)
Mar 13, 2013 11.43 11.52 11.29 11.42 54,856 +0.00(+0.00%)
Mar 12, 2013 11.45 11.51 11.31 11.42 79,475 -0.04(-0.35%)
Mar 11, 2013 11.46 11.56 11.35 11.46 60,279 -0.01(-0.09%)
Mar 08, 2013 11.40 11.48 11.31 11.47 59,747 +0.08(+0.70%)
Mar 07, 2013 11.35 11.54 11.27 11.39 44,243 +0.00(+0.00%)
Mar 06, 2013 11.75 11.87 11.38 11.39 121,263 -0.36(-3.06%)
Mar 05, 2013 11.30 11.87 11.19 11.75 244,500 +0.53(+4.72%)
Mar 04, 2013 11.26 11.33 11.00 11.22 143,154 -0.03(-0.27%)
Mar 01, 2013 11.32 11.55 11.18 11.25 82,824 -0.04(-0.35%)
Feb 28, 2013 10.97 11.58 10.80 11.29 201,952 +0.33(+3.01%)
Feb 27, 2013 10.81 11.08 10.76 10.96 116,569 +0.10(+0.92%)
Feb 26, 2013 10.59 11.07 10.59 10.86 130,386 +0.00(+0.00%)
Feb 25, 2013 11.12 11.26 10.83 10.86 147,401 -0.22(-1.99%)
Feb 22, 2013 10.95 11.26 10.83 11.08 217,158 +0.15(+1.37%)
Feb 21, 2013 10.59 11.05 10.39 10.93 218,675 +0.32(+3.02%)
Feb 20, 2013 11.36 11.41 10.54 10.61 255,281 -0.78(-6.85%)
Feb 19, 2013 11.20 11.39 11.00 11.39 115,933 +0.17(+1.52%)
Feb 15, 2013 11.50 11.50 11.07 11.22 76,051 -0.31(-2.69%)
Feb 14, 2013 11.50 11.56 11.50 11.53 160,614 +0.03(+0.26%)
Feb 13, 2013 11.61 11.73 11.47 11.50 128,522 -0.17(-1.46%)
Feb 12, 2013 11.13 11.75 11.01 11.67 200,639 +0.53(+4.76%)
Feb 11, 2013 11.58 11.58 10.90 11.14 250,051 -0.42(-3.63%)
Feb 08, 2013 12.17 12.18 11.32 11.56 165,017 -0.37(-3.10%)
Feb 07, 2013 11.86 12.16 11.41 11.93 559,511 +0.27(+2.32%)
Feb 06, 2013 11.58 11.66 11.52 11.66 298,420 +0.39(+3.46%)
Feb 04, 2013 11.45 11.70 11.20 11.27 155,280 -0.20(-1.74%)
Feb 01, 2013 11.32 11.50 11.09 11.47 210,396 +0.15(+1.33%)
Jan 31, 2013 10.72 11.60 10.72 11.32 183,452 +0.63(+5.89%)
Jan 30, 2013 10.95 11.06 10.37 10.69 456,793 -0.16(-1.47%)
Jan 29, 2013 10.42 11.00 10.25 10.85 1,188,040 +1.69(+18.45%)
Jan 28, 2013 8.750 9.280 8.750 9.160 135,592 +0.41(+4.69%)
Jan 25, 2013 8.680 8.750 8.580 8.750 64,562 +0.04(+0.46%)
Jan 24, 2013 8.080 8.750 8.050 8.710 133,268 +0.57(+7.00%)
Jan 23, 2013 8.150 8.180 8.000 8.140 30,036 -0.04(-0.49%)
Jan 22, 2013 7.970 8.180 7.920 8.180 61,689 +0.23(+2.89%)
Jan 18, 2013 7.920 8.000 7.840 7.950 114,453 +0.00(+0.00%)
Jan 17, 2013 7.950 8.010 7.900 7.950 33,849 +0.06(+0.76%)
Jan 16, 2013 8.000 8.040 7.860 7.890 56,415 -0.12(-1.50%)
Jan 15, 2013 7.900 8.030 7.900 8.010 46,570 +0.10(+1.26%)
Jan 14, 2013 7.950 8.000 7.820 7.910 19,840 +0.02(+0.25%)
Jan 11, 2013 7.920 8.002 7.816 7.890 22,792 -0.05(-0.63%)
Jan 10, 2013 7.890 7.990 7.630 7.940 104,148 -0.09(-1.12%)
Jan 09, 2013 8.210 8.230 8.000 8.030 17,199 -0.21(-2.55%)
Jan 08, 2013 8.270 8.270 8.110 8.240 15,675 -0.05(-0.60%)
Jan 07, 2013 8.340 8.340 8.260 8.290 31,787 -0.03(-0.36%)
Jan 04, 2013 8.270 8.340 8.210 8.320 42,907 +0.04(+0.48%)
Jan 03, 2013 8.180 8.310 8.180 8.280 31,672 +0.09(+1.10%)
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.