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, 2020 5.540 5.745 5.480 5.680 225,657 +0.16(+2.90%)
Mar 30, 2020 5.570 5.655 5.395 5.520 233,452 -0.05(-0.90%)
Mar 27, 2020 5.650 5.720 5.400 5.570 653,800 -0.27(-4.62%)
Mar 26, 2020 5.580 5.950 5.561 5.840 300,727 +0.30(+5.42%)
Mar 25, 2020 5.550 5.940 5.170 5.540 453,449 +0.03(+0.54%)
Mar 24, 2020 5.200 5.540 5.120 5.510 268,463 +0.53(+10.64%)
Mar 23, 2020 5.220 5.380 4.830 4.980 329,497 -0.22(-4.23%)
Mar 20, 2020 5.470 5.860 5.130 5.200 431,700 -0.19(-3.53%)
Mar 19, 2020 4.510 5.610 4.510 5.390 364,309 +0.72(+15.42%)
Mar 18, 2020 4.760 4.940 4.310 4.670 370,340 -0.26(-5.27%)
Mar 17, 2020 5.740 5.740 4.910 4.930 464,172 -0.67(-11.96%)
Mar 16, 2020 5.670 6.000 5.590 5.600 335,420 -0.80(-12.50%)
Mar 13, 2020 6.030 6.400 5.780 6.400 303,600 +0.57(+9.78%)
Mar 12, 2020 6.180 6.440 5.680 5.830 543,973 -0.75(-11.40%)
Mar 11, 2020 6.410 6.630 6.410 6.580 586,342 +0.01(+0.15%)
Mar 10, 2020 6.970 7.170 6.450 6.570 432,721 -0.19(-2.81%)
Mar 09, 2020 6.900 7.060 6.640 6.760 658,151 -0.56(-7.65%)
Mar 06, 2020 7.250 7.460 7.210 7.320 457,200 -0.19(-2.53%)
Mar 05, 2020 7.580 7.650 7.445 7.510 292,253 -0.28(-3.59%)
Mar 04, 2020 7.610 7.800 7.500 7.790 265,473 +0.26(+3.45%)
Mar 03, 2020 7.690 7.775 7.470 7.530 406,281 -0.20(-2.59%)
Mar 02, 2020 7.750 7.780 7.580 7.730 305,055 -0.01(-0.13%)
Feb 28, 2020 7.640 7.890 7.640 7.740 393,700 -0.15(-1.90%)
Feb 27, 2020 8.020 8.170 7.720 7.890 671,046 -0.28(-3.43%)
Feb 26, 2020 8.380 8.400 8.130 8.170 493,573 -0.15(-1.80%)
Feb 25, 2020 8.710 8.790 8.280 8.320 461,418 -0.37(-4.26%)
Feb 24, 2020 8.560 8.800 8.430 8.690 338,170 -0.19(-2.14%)
Feb 21, 2020 9.060 9.100 8.790 8.880 377,000 -0.03(-0.34%)
Feb 20, 2020 8.900 9.060 8.810 8.910 553,699 +0.01(+0.11%)
Feb 19, 2020 8.810 8.980 8.705 8.900 450,232 +0.02(+0.23%)
Feb 18, 2020 8.910 9.015 8.640 8.880 639,256 -0.21(-2.31%)
Feb 14, 2020 8.950 9.170 8.590 9.090 1,497,000 -0.45(-4.72%)
Feb 13, 2020 9.900 9.970 9.510 9.540 477,985 -0.47(-4.70%)
Feb 12, 2020 9.990 10.11 9.985 10.01 103,158 +0.08(+0.81%)
Feb 11, 2020 9.860 10.19 9.846 9.930 222,994 +0.19(+1.95%)
Feb 10, 2020 9.660 9.820 9.550 9.740 96,716 +0.04(+0.41%)
Feb 07, 2020 9.900 9.900 9.700 9.700 142,600 -0.19(-1.92%)
Feb 06, 2020 10.01 10.09 9.890 9.890 144,959 -0.12(-1.20%)
Feb 05, 2020 9.680 10.04 9.650 10.01 224,069 +0.42(+4.38%)
Feb 04, 2020 9.600 9.720 9.520 9.590 119,701 +0.09(+0.95%)
Feb 03, 2020 9.610 9.700 9.500 9.500 126,579 -0.13(-1.35%)
Jan 31, 2020 9.710 9.850 9.610 9.630 289,300 -0.14(-1.43%)
Jan 30, 2020 9.700 9.830 9.587 9.770 249,427 -0.07(-0.71%)
Jan 29, 2020 9.920 10.05 9.820 9.840 155,355 -0.08(-0.81%)
Jan 28, 2020 9.770 9.950 9.630 9.920 185,098 +0.19(+1.95%)
Jan 27, 2020 9.950 9.970 9.730 9.730 234,703 -0.45(-4.42%)
Jan 24, 2020 10.10 10.25 10.08 10.18 173,900 +0.08(+0.79%)
Jan 23, 2020 10.00 10.22 9.880 10.10 145,670 +0.05(+0.50%)
Jan 22, 2020 10.17 10.24 10.01 10.05 196,784 -0.11(-1.08%)
Jan 21, 2020 10.28 10.28 10.08 10.16 202,243 -0.14(-1.36%)
Jan 17, 2020 10.24 10.31 10.16 10.30 140,300 +0.10(+0.98%)
Jan 16, 2020 10.04 10.24 10.02 10.20 146,855 +0.23(+2.31%)
Jan 15, 2020 9.900 10.09 9.820 9.970 186,119 +0.02(+0.15%)
Jan 14, 2020 9.870 10.05 9.820 9.955 269,315 +0.06(+0.66%)
Jan 13, 2020 9.640 9.960 9.572 9.890 178,906 +0.27(+2.81%)
Jan 10, 2020 9.500 9.630 9.451 9.620 137,600 +0.09(+0.94%)
Jan 09, 2020 9.570 9.670 9.480 9.530 152,861 -0.03(-0.31%)
Jan 08, 2020 9.380 9.600 9.300 9.560 193,582 +0.18(+1.92%)
Jan 07, 2020 9.560 9.610 9.370 9.380 134,259 -0.19(-1.99%)
Jan 06, 2020 9.500 9.640 9.400 9.570 111,145 -0.05(-0.57%)
Jan 03, 2020 9.700 9.740 9.590 9.625 160,500 -0.18(-1.79%)
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.