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, 2003 3.490 3.540 3.490 3.520 5,400 +0.02(+0.57%)
Mar 28, 2003 3.510 3.510 3.500 3.500 7,700 -0.06(-1.69%)
Mar 27, 2003 3.550 3.560 3.510 3.560 7,100 +0.01(+0.28%)
Mar 26, 2003 3.590 3.590 3.530 3.550 1,800 -0.02(-0.53%)
Mar 25, 2003 3.490 3.599 3.490 3.569 7,300 +0.07(+1.97%)
Mar 24, 2003 3.510 3.600 3.490 3.500 35,000 -0.14(-3.85%)
Mar 21, 2003 3.650 3.730 3.631 3.640 9,000 -0.01(-0.27%)
Mar 20, 2003 3.570 3.650 3.570 3.650 14,500 +0.05(+1.39%)
Mar 19, 2003 3.600 3.750 3.500 3.600 35,400 +0.00(+0.00%)
Mar 18, 2003 3.280 3.750 3.280 3.600 61,900 +0.32(+9.76%)
Mar 17, 2003 3.170 3.350 3.150 3.280 20,300 +0.08(+2.50%)
Mar 14, 2003 3.300 3.300 3.170 3.200 10,000 -0.01(-0.31%)
Mar 13, 2003 3.190 3.260 3.170 3.210 6,300 +0.11(+3.55%)
Mar 12, 2003 3.100 3.130 3.040 3.100 35,800 -0.02(-0.64%)
Mar 11, 2003 3.060 3.130 3.060 3.120 10,200 +0.07(+2.30%)
Mar 10, 2003 3.100 3.120 3.000 3.050 29,300 -0.06(-1.93%)
Mar 07, 2003 3.130 3.130 3.100 3.110 3,600 -0.01(-0.32%)
Mar 06, 2003 3.230 3.230 3.110 3.120 5,800 -0.14(-4.29%)
Mar 05, 2003 3.200 3.260 3.200 3.260 2,500 -0.06(-1.81%)
Mar 04, 2003 3.340 3.340 3.240 3.320 600 -0.02(-0.60%)
Mar 03, 2003 3.390 3.440 3.290 3.340 5,800 +0.12(+3.82%)
Feb 28, 2003 3.290 3.340 3.180 3.217 12,800 -0.00(-0.09%)
Feb 27, 2003 3.150 3.250 3.150 3.220 5,700 +0.07(+2.22%)
Feb 26, 2003 3.200 3.280 3.150 3.150 10,200 -0.19(-5.69%)
Feb 25, 2003 3.400 3.400 3.200 3.340 10,400 -0.11(-3.13%)
Feb 24, 2003 3.500 3.650 3.448 3.448 9,800 -0.02(-0.63%)
Feb 21, 2003 3.520 3.520 3.470 3.470 7,000 +0.00(+0.00%)
Feb 20, 2003 3.600 3.700 3.460 3.470 16,200 -0.04(-1.14%)
Feb 19, 2003 3.750 3.750 3.440 3.510 8,900 -0.09(-2.50%)
Feb 18, 2003 3.590 3.740 3.590 3.600 23,300 +0.19(+5.57%)
Feb 14, 2003 3.300 3.510 3.300 3.410 12,300 +0.13(+3.96%)
Feb 13, 2003 3.270 3.310 3.160 3.280 10,000 +0.01(+0.31%)
Feb 12, 2003 3.480 3.480 3.260 3.270 7,500 -0.26(-7.37%)
Feb 11, 2003 3.580 3.580 3.500 3.530 11,200 -0.04(-1.12%)
Feb 10, 2003 3.650 3.650 3.510 3.570 18,400 -0.13(-3.51%)
Feb 07, 2003 3.800 3.800 3.500 3.700 42,600 -0.09(-2.37%)
Feb 06, 2003 3.740 3.810 3.650 3.790 23,600 -0.01(-0.26%)
Feb 05, 2003 3.610 4.000 3.610 3.800 31,500 +0.15(+4.11%)
Feb 04, 2003 3.930 3.930 3.580 3.650 31,100 -0.27(-6.89%)
Feb 03, 2003 4.190 4.240 3.950 3.920 27,300 -0.31(-7.33%)
Jan 31, 2003 4.880 4.880 4.210 4.230 87,800 -0.58(-12.06%)
Jan 30, 2003 5.010 5.460 4.760 4.810 12,800 -0.20(-3.99%)
Jan 29, 2003 4.500 5.070 4.490 5.010 32,500 +0.41(+8.91%)
Jan 28, 2003 4.350 4.750 4.260 4.600 27,700 +0.32(+7.48%)
Jan 27, 2003 4.300 4.380 4.120 4.280 8,300 -0.09(-2.06%)
Jan 24, 2003 4.530 4.530 4.260 4.370 35,200 -0.10(-2.24%)
Jan 23, 2003 4.500 4.660 4.410 4.470 11,700 +0.03(+0.68%)
Jan 22, 2003 4.670 4.690 4.420 4.440 25,900 -0.28(-5.93%)
Jan 21, 2003 4.670 4.750 4.670 4.720 5,300 +0.02(+0.43%)
Jan 17, 2003 5.000 5.030 4.700 4.700 13,700 -0.47(-9.09%)
Jan 16, 2003 5.260 5.300 5.110 5.170 14,800 -0.07(-1.35%)
Jan 15, 2003 5.600 5.600 5.240 5.241 10,300 -0.34(-6.08%)
Jan 14, 2003 5.500 5.600 5.410 5.580 27,200 +0.14(+2.57%)
Jan 13, 2003 5.150 5.450 5.150 5.440 20,500 +0.21(+4.02%)
Jan 10, 2003 5.100 5.350 5.100 5.230 10,000 +0.02(+0.38%)
Jan 09, 2003 5.080 5.210 5.080 5.210 13,400 +0.29(+5.89%)
Jan 08, 2003 5.030 5.070 4.830 4.920 11,300 -0.21(-4.09%)
Jan 07, 2003 5.150 5.310 5.040 5.130 13,100 +0.10(+1.99%)
Jan 06, 2003 4.930 5.150 4.930 5.030 32,800 +0.03(+0.60%)
Jan 03, 2003 4.810 5.000 4.790 5.000 9,800 +0.17(+3.52%)
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.