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 (%)
Nov 30, 2005 12.78 13.25 12.74 13.09 307,324 +0.31(+2.43%)
Nov 29, 2005 12.88 13.05 12.71 12.78 228,202 -0.14(-1.08%)
Nov 28, 2005 13.12 13.33 12.85 12.92 309,201 -0.24(-1.82%)
Nov 25, 2005 13.10 13.37 13.10 13.16 105,279 +0.06(+0.46%)
Nov 23, 2005 12.70 13.50 12.70 13.10 742,147 +0.31(+2.42%)
Nov 22, 2005 12.99 12.99 12.63 12.79 310,637 -0.13(-1.01%)
Nov 21, 2005 12.84 13.12 12.68 12.92 373,913 +0.03(+0.23%)
Nov 18, 2005 12.79 13.16 12.77 12.89 385,818 +0.10(+0.78%)
Nov 17, 2005 12.30 12.94 12.30 12.79 729,332 +0.43(+3.48%)
Nov 16, 2005 12.47 12.57 12.04 12.36 412,321 -0.14(-1.12%)
Nov 15, 2005 12.96 12.96 12.46 12.50 676,622 -0.20(-1.57%)
Nov 14, 2005 12.74 13.10 12.39 12.70 1,547,502 +0.11(+0.87%)
Nov 11, 2005 11.60 12.69 11.54 12.59 2,002,736 +1.06(+9.19%)
Nov 10, 2005 11.28 11.62 11.28 11.53 226,640 +0.24(+2.13%)
Nov 09, 2005 11.55 11.75 11.25 11.29 272,611 -0.32(-2.76%)
Nov 08, 2005 11.45 11.79 11.25 11.61 463,045 +0.21(+1.84%)
Nov 07, 2005 11.46 11.75 11.35 11.40 328,093 -0.02(-0.18%)
Nov 04, 2005 11.47 11.64 11.35 11.42 454,495 +0.13(+1.15%)
Nov 03, 2005 11.22 11.56 11.14 11.29 659,050 -0.11(-0.96%)
Nov 02, 2005 11.02 11.42 11.01 11.40 249,175 +0.38(+3.45%)
Nov 01, 2005 11.06 11.24 10.87 11.02 313,023 +0.00(+0.00%)
Oct 31, 2005 11.45 11.72 10.93 11.02 883,873 -0.24(-2.13%)
Oct 28, 2005 11.75 11.90 10.84 11.26 1,082,305 +0.01(+0.09%)
Oct 27, 2005 10.97 11.42 10.64 11.25 1,278,417 +0.27(+2.46%)
Oct 26, 2005 10.36 11.01 10.35 10.98 1,182,062 +0.67(+6.50%)
Oct 25, 2005 10.14 10.46 10.14 10.31 546,994 +0.17(+1.68%)
Oct 24, 2005 10.00 10.99 9.930 10.14 1,316,420 +0.18(+1.81%)
Oct 21, 2005 10.40 10.56 9.740 9.960 813,964 -0.41(-3.95%)
Oct 20, 2005 10.88 10.90 10.24 10.37 530,524 -0.42(-3.89%)
Oct 19, 2005 10.78 10.83 10.34 10.79 685,299 -0.10(-0.92%)
Oct 18, 2005 10.91 11.13 10.72 10.89 472,885 -0.02(-0.18%)
Oct 17, 2005 11.47 11.66 10.85 10.91 833,696 -0.17(-1.53%)
Oct 14, 2005 10.48 11.25 10.38 11.08 922,460 +0.65(+6.23%)
Oct 13, 2005 10.51 10.62 10.33 10.43 440,220 -0.06(-0.57%)
Oct 12, 2005 10.62 10.87 10.46 10.49 332,506 -0.19(-1.78%)
Oct 11, 2005 10.85 11.19 10.61 10.68 589,635 -0.15(-1.39%)
Oct 10, 2005 11.10 11.15 10.66 10.83 285,685 -0.33(-2.96%)
Oct 07, 2005 10.48 11.34 10.44 11.16 1,096,890 +0.79(+7.62%)
Oct 06, 2005 10.94 10.94 10.25 10.37 550,044 -0.19(-1.80%)
Oct 05, 2005 10.69 10.83 10.44 10.56 460,692 -0.20(-1.86%)
Oct 04, 2005 10.89 11.00 10.64 10.76 617,259 -0.05(-0.46%)
Oct 03, 2005 10.97 11.16 10.50 10.81 1,198,902 -0.55(-4.84%)
Sep 30, 2005 11.66 11.95 11.35 11.36 607,169 -0.34(-2.91%)
Sep 29, 2005 11.85 12.23 11.50 11.70 1,705,521 -0.04(-0.34%)
Sep 28, 2005 11.03 11.85 10.98 11.74 2,321,587 +0.82(+7.51%)
Sep 27, 2005 11.00 11.25 10.61 10.92 480,584 -0.10(-0.91%)
Sep 26, 2005 11.09 11.27 10.76 11.02 573,251 -0.07(-0.63%)
Sep 23, 2005 11.09 11.40 10.45 11.09 1,261,290 +0.09(+0.82%)
Sep 22, 2005 11.00 11.34 10.35 11.00 2,225,025 -0.15(-1.35%)
Sep 21, 2005 9.680 11.18 9.620 11.15 6,237,516 +1.85(+19.89%)
Sep 20, 2005 7.980 9.330 7.920 9.300 1,796,374 +1.38(+17.42%)
Sep 19, 2005 8.130 8.130 7.830 7.920 384,375 -0.25(-3.06%)
Sep 16, 2005 8.300 8.370 8.070 8.170 342,957 -0.11(-1.33%)
Sep 15, 2005 8.200 8.360 8.100 8.280 322,374 +0.08(+0.98%)
Sep 14, 2005 8.300 8.300 8.190 8.200 187,700 -0.09(-1.09%)
Sep 13, 2005 8.100 8.490 8.100 8.290 617,308 +0.14(+1.72%)
Sep 12, 2005 8.090 8.280 8.090 8.150 541,450 +0.03(+0.37%)
Sep 09, 2005 7.970 8.170 7.950 8.120 685,073 +0.15(+1.88%)
Sep 08, 2005 7.740 8.000 7.690 7.970 348,303 +0.19(+2.44%)
Sep 07, 2005 7.490 7.930 7.350 7.780 547,869 +0.29(+3.87%)
Sep 06, 2005 7.240 7.500 7.210 7.490 247,074 +0.29(+4.03%)
Sep 02, 2005 7.300 7.300 7.160 7.200 67,867 -0.03(-0.41%)
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.