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 30, 2012 7.390 7.460 7.290 7.320 140,761 -0.04(-0.54%)
Mar 29, 2012 7.250 7.420 7.090 7.360 66,736 +0.05(+0.68%)
Mar 28, 2012 7.380 7.380 7.260 7.310 51,499 -0.04(-0.54%)
Mar 27, 2012 7.280 7.400 7.190 7.350 82,653 +0.09(+1.24%)
Mar 26, 2012 7.020 7.270 6.990 7.260 99,570 +0.29(+4.16%)
Mar 23, 2012 6.880 6.990 6.805 6.970 45,150 +0.11(+1.60%)
Mar 22, 2012 6.960 6.970 6.830 6.860 52,312 -0.16(-2.28%)
Mar 21, 2012 7.090 7.090 6.975 7.020 42,080 -0.07(-0.99%)
Mar 20, 2012 7.030 7.130 7.030 7.090 31,220 -0.01(-0.14%)
Mar 19, 2012 7.150 7.220 7.100 7.100 56,372 -0.07(-0.98%)
Mar 16, 2012 6.990 7.190 6.770 7.170 135,905 +0.16(+2.28%)
Mar 15, 2012 7.150 7.200 7.010 7.010 81,884 -0.16(-2.23%)
Mar 14, 2012 7.340 7.400 7.160 7.170 86,296 -0.25(-3.37%)
Mar 13, 2012 7.420 7.479 7.355 7.420 54,320 +0.03(+0.41%)
Mar 12, 2012 7.400 7.460 7.380 7.390 91,125 -0.04(-0.54%)
Mar 09, 2012 7.430 7.660 7.335 7.430 84,742 +0.05(+0.68%)
Mar 08, 2012 7.290 7.400 7.203 7.380 65,200 +0.16(+2.22%)
Mar 07, 2012 7.270 7.290 7.180 7.220 78,139 -0.02(-0.28%)
Mar 06, 2012 7.500 7.500 7.160 7.240 117,605 -0.36(-4.74%)
Mar 05, 2012 7.660 7.690 7.560 7.600 76,680 -0.08(-1.04%)
Mar 02, 2012 7.710 7.784 7.640 7.680 181,547 -0.08(-1.03%)
Mar 01, 2012 7.700 7.800 7.570 7.760 82,565 +0.05(+0.65%)
Feb 29, 2012 7.620 7.810 7.600 7.710 136,477 +0.07(+0.92%)
Feb 28, 2012 7.600 7.720 7.540 7.640 104,325 +0.02(+0.26%)
Feb 27, 2012 7.540 7.640 7.440 7.620 47,424 +0.03(+0.40%)
Feb 24, 2012 7.620 7.670 7.540 7.590 135,952 -0.03(-0.39%)
Feb 23, 2012 7.620 7.730 7.570 7.620 313,299 +0.19(+2.56%)
Feb 22, 2012 7.550 7.610 7.430 7.430 111,962 -0.06(-0.80%)
Feb 21, 2012 7.650 7.730 7.380 7.490 453,496 -0.15(-1.96%)
Feb 17, 2012 8.020 8.020 7.590 7.640 173,554 -0.35(-4.38%)
Feb 16, 2012 7.720 8.000 7.681 7.990 104,877 +0.25(+3.23%)
Feb 15, 2012 7.900 8.110 7.640 7.740 169,993 -0.15(-1.90%)
Feb 14, 2012 7.930 7.999 7.810 7.890 57,319 -0.05(-0.63%)
Feb 13, 2012 8.020 8.160 7.860 7.940 190,537 -0.03(-0.38%)
Feb 10, 2012 8.180 8.410 7.860 7.970 312,952 +0.45(+5.98%)
Feb 09, 2012 7.270 7.729 7.270 7.520 235,917 +0.21(+2.87%)
Feb 08, 2012 7.339 7.350 7.259 7.310 95,960 +0.00(+0.00%)
Feb 07, 2012 7.400 7.460 7.310 7.310 30,852 -0.09(-1.22%)
Feb 06, 2012 7.510 7.620 7.340 7.400 58,800 -0.13(-1.73%)
Feb 03, 2012 7.430 7.540 7.360 7.530 52,030 +0.18(+2.45%)
Feb 02, 2012 7.280 7.394 7.280 7.350 40,060 +0.04(+0.55%)
Feb 01, 2012 7.250 7.340 7.200 7.310 30,460 +0.08(+1.11%)
Jan 31, 2012 7.300 7.310 7.150 7.230 11,275 -0.03(-0.41%)
Jan 30, 2012 7.178 7.340 7.170 7.260 20,036 +0.02(+0.28%)
Jan 27, 2012 7.140 7.260 7.120 7.240 20,249 +0.06(+0.84%)
Jan 26, 2012 7.320 7.340 7.120 7.180 16,823 -0.13(-1.78%)
Jan 25, 2012 7.230 7.330 7.130 7.310 38,190 +0.03(+0.41%)
Jan 24, 2012 7.250 7.310 7.160 7.280 14,049 +0.01(+0.14%)
Jan 23, 2012 7.220 7.280 7.120 7.270 20,028 +0.06(+0.83%)
Jan 20, 2012 7.170 7.240 7.110 7.210 16,132 +0.02(+0.28%)
Jan 19, 2012 7.250 7.310 7.020 7.190 87,343 -0.05(-0.69%)
Jan 18, 2012 7.280 7.290 7.210 7.240 36,552 -0.05(-0.75%)
Jan 17, 2012 7.300 7.340 7.206 7.295 33,713 -0.00(-0.07%)
Jan 13, 2012 7.250 7.300 7.180 7.300 40,755 +0.02(+0.27%)
Jan 12, 2012 7.250 7.330 7.210 7.280 28,166 +0.03(+0.41%)
Jan 11, 2012 7.260 7.280 7.200 7.250 58,325 -0.05(-0.68%)
Jan 10, 2012 7.280 7.370 7.250 7.300 36,490 +0.05(+0.69%)
Jan 09, 2012 7.210 7.270 7.110 7.250 19,927 +0.02(+0.28%)
Jan 06, 2012 7.210 7.270 7.150 7.230 87,186 +0.04(+0.56%)
Jan 05, 2012 7.190 7.230 7.130 7.190 27,302 -0.05(-0.69%)
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.