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, 2010 8.390 8.570 8.390 8.420 95,612 -0.02(-0.24%)
Mar 30, 2010 8.530 8.540 8.360 8.440 92,461 -0.07(-0.82%)
Mar 29, 2010 8.480 8.540 8.440 8.510 122,298 +0.11(+1.31%)
Mar 26, 2010 8.450 8.540 8.350 8.400 108,975 -0.01(-0.12%)
Mar 25, 2010 8.700 8.810 8.400 8.410 160,674 -0.29(-3.33%)
Mar 24, 2010 8.630 8.750 8.520 8.700 163,728 -0.01(-0.11%)
Mar 23, 2010 8.630 8.710 8.530 8.710 99,682 +0.05(+0.58%)
Mar 22, 2010 8.630 8.750 8.410 8.660 217,756 -0.05(-0.57%)
Mar 19, 2010 9.050 9.050 8.650 8.710 236,753 -0.31(-3.44%)
Mar 18, 2010 8.790 9.050 8.750 9.020 425,581 +0.28(+3.20%)
Mar 17, 2010 8.570 8.820 8.500 8.740 350,945 +0.26(+3.07%)
Mar 16, 2010 8.080 8.530 8.000 8.480 387,578 +0.39(+4.82%)
Mar 15, 2010 8.160 8.260 8.070 8.090 366,904 -0.19(-2.29%)
Mar 12, 2010 8.440 8.460 8.250 8.280 206,641 -0.09(-1.08%)
Mar 11, 2010 8.520 8.520 8.360 8.370 175,346 -0.13(-1.53%)
Mar 10, 2010 8.390 8.560 8.340 8.500 264,238 +0.16(+1.92%)
Mar 09, 2010 8.400 8.470 8.332 8.340 250,294 -0.05(-0.60%)
Mar 08, 2010 8.600 8.620 8.360 8.390 250,372 -0.12(-1.41%)
Mar 05, 2010 8.660 8.730 8.510 8.510 312,370 -0.15(-1.73%)
Mar 04, 2010 8.630 8.700 8.560 8.660 232,849 +0.03(+0.35%)
Mar 03, 2010 8.650 8.730 8.520 8.630 267,071 +0.07(+0.76%)
Mar 02, 2010 8.310 8.710 8.310 8.565 263,092 +0.26(+3.19%)
Mar 01, 2010 8.250 8.370 8.250 8.300 160,789 +0.05(+0.61%)
Feb 26, 2010 8.260 8.360 8.200 8.250 272,268 -0.04(-0.48%)
Feb 25, 2010 8.190 8.300 8.080 8.290 332,365 -0.05(-0.60%)
Feb 24, 2010 8.420 8.450 8.290 8.340 184,446 -0.04(-0.48%)
Feb 23, 2010 8.470 8.470 8.220 8.380 473,390 -0.16(-1.87%)
Feb 22, 2010 8.890 8.890 8.540 8.540 246,605 -0.27(-3.06%)
Feb 19, 2010 8.880 8.890 8.760 8.810 272,069 -0.10(-1.12%)
Feb 18, 2010 8.870 8.930 8.750 8.910 447,901 +0.00(+0.00%)
Feb 17, 2010 8.750 9.040 8.670 8.910 570,081 +0.20(+2.30%)
Feb 16, 2010 9.160 9.410 8.630 8.710 631,742 -0.47(-5.12%)
Feb 12, 2010 9.420 9.180 9.180 9.180 569,900 -0.24(-2.55%)
Feb 11, 2010 9.870 9.930 9.410 9.420 1,917,312 -2.34(-19.90%)
Feb 10, 2010 12.16 12.16 11.67 11.76 442,889 +0.01(+0.09%)
Feb 09, 2010 11.63 12.16 11.54 11.75 486,128 +0.58(+5.19%)
Feb 08, 2010 10.93 11.47 10.75 11.17 181,927 +0.18(+1.64%)
Feb 05, 2010 10.78 11.07 10.53 10.99 209,069 +0.16(+1.48%)
Feb 04, 2010 11.25 11.28 10.81 10.83 168,671 -0.51(-4.46%)
Feb 03, 2010 11.48 11.48 11.28 11.34 134,293 -0.16(-1.43%)
Feb 02, 2010 11.40 11.56 11.25 11.50 149,939 +0.20(+1.77%)
Feb 01, 2010 11.17 11.38 11.17 11.30 73,190 +0.21(+1.89%)
Jan 29, 2010 11.68 11.75 11.03 11.09 200,239 -0.49(-4.23%)
Jan 28, 2010 11.53 11.72 11.44 11.58 173,359 +0.14(+1.22%)
Jan 27, 2010 11.57 11.79 11.35 11.44 147,628 -0.17(-1.42%)
Jan 26, 2010 11.39 11.77 11.30 11.61 129,171 +0.11(+0.91%)
Jan 25, 2010 11.74 11.87 11.41 11.50 114,152 -0.10(-0.86%)
Jan 22, 2010 11.99 12.13 11.56 11.60 171,116 -0.35(-2.93%)
Jan 21, 2010 12.29 12.38 11.94 11.95 234,169 -0.33(-2.69%)
Jan 20, 2010 12.18 12.43 12.01 12.28 470,653 +0.33(+2.76%)
Jan 19, 2010 11.74 12.17 11.68 11.95 262,853 +0.16(+1.36%)
Jan 15, 2010 11.80 11.79 11.79 11.79 241,800 -0.01(-0.08%)
Jan 14, 2010 11.83 11.98 11.70 11.80 376,731 -0.19(-1.58%)
Jan 13, 2010 12.04 12.10 11.62 11.99 296,780 -0.05(-0.42%)
Jan 12, 2010 12.71 13.02 12.00 12.04 367,111 -0.84(-6.52%)
Jan 11, 2010 12.56 12.90 12.36 12.88 206,735 +0.38(+3.04%)
Jan 08, 2010 12.43 12.56 12.13 12.50 158,429 +0.01(+0.08%)
Jan 07, 2010 12.42 12.71 12.42 12.49 223,250 +0.20(+1.63%)
Jan 06, 2010 12.08 12.57 12.08 12.29 403,612 +0.46(+3.89%)
Jan 05, 2010 11.16 11.99 11.16 11.83 263,086 +0.76(+6.87%)
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.