December 15th, 2015

Sierra Wireless IN (NQ: SWIR )

19.13 USD -0.87 (-4.35%)
Streaming Delayed Price Updated: 10:47 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 18.97 20.83 18.94 20.00 711,790 +0.50(+2.56%)
Jan 26, 2021 20.35 20.40 19.34 19.50 253,671 -0.66(-3.27%)
Jan 25, 2021 20.67 21.20 19.75 20.16 521,986 -1.34(-6.23%)
Jan 22, 2021 19.73 22.22 19.11 21.50 2,290,900 +3.10(+16.85%)
Jan 21, 2021 18.02 18.59 17.48 18.40 274,318 +0.02(+0.11%)
Jan 20, 2021 18.65 18.77 18.07 18.38 204,075 -0.22(-1.18%)
Jan 19, 2021 18.22 18.70 17.92 18.60 302,225 +0.46(+2.54%)
Jan 15, 2021 18.35 18.50 17.76 18.14 264,100 -0.14(-0.77%)
Jan 14, 2021 17.40 18.59 17.08 18.28 1,187,060 +1.64(+9.86%)
Jan 13, 2021 17.00 17.00 16.54 16.64 196,760 -0.30(-1.77%)
Jan 12, 2021 16.42 16.99 16.28 16.94 208,355 +0.57(+3.48%)
Jan 11, 2021 16.69 16.95 16.17 16.37 291,281 -0.57(-3.36%)
Jan 08, 2021 16.99 17.40 16.38 16.94 665,700 +0.17(+1.01%)
Jan 07, 2021 15.13 17.08 15.11 16.77 892,113 +1.82(+12.17%)
Jan 06, 2021 14.62 15.45 14.44 14.95 534,597 -0.11(-0.73%)
Jan 05, 2021 14.38 15.09 14.28 15.06 240,161 +0.70(+4.87%)
Jan 04, 2021 14.38 14.75 14.25 14.36 256,944 -0.25(-1.71%)
Dec 31, 2020 14.61 14.61 14.61 277,055 +0.77(+5.56%)
Dec 30, 2020 13.70 13.99 13.53 13.84 277,055 +0.03(+0.22%)
Dec 29, 2020 14.44 14.60 13.71 13.81 309,724 -0.52(-3.63%)
Dec 28, 2020 14.79 15.21 14.29 14.33 303,682 -0.44(-2.98%)
Dec 24, 2020 14.19 14.94 14.08 14.77 509,800 +0.71(+5.05%)
Dec 23, 2020 14.08 14.24 13.84 14.06 380,508 +0.11(+0.79%)
Dec 22, 2020 14.00 14.27 13.93 13.95 396,483 -0.04(-0.29%)
Dec 21, 2020 13.99 14.21 13.61 13.99 364,454 -0.26(-1.82%)
Dec 18, 2020 14.25 14.45 14.09 14.25 242,300 +0.08(+0.56%)
Dec 17, 2020 14.39 14.46 14.16 14.17 309,949 -0.07(-0.49%)
Dec 16, 2020 14.40 14.49 14.24 14.24 108,509 -0.17(-1.18%)
Dec 15, 2020 14.23 14.44 14.15 14.41 88,260 +0.20(+1.41%)
Dec 14, 2020 14.25 14.62 14.10 14.21 139,861 -0.04(-0.28%)
Dec 11, 2020 14.29 14.38 13.95 14.25 155,900 -0.19(-1.32%)
Dec 10, 2020 14.20 14.64 14.15 14.44 173,737 +0.12(+0.84%)
Dec 09, 2020 14.91 15.09 14.24 14.32 246,163 -0.68(-4.53%)
Dec 08, 2020 15.47 15.70 15.00 15.00 268,945 -0.56(-3.60%)
Dec 07, 2020 15.61 16.24 15.49 15.56 304,774 -0.05(-0.32%)
Dec 04, 2020 15.48 15.93 15.42 15.61 604,800 +0.21(+1.36%)
Dec 03, 2020 15.17 15.46 15.07 15.40 268,314 +0.18(+1.18%)
Dec 02, 2020 15.32 15.83 15.16 15.22 255,983 +0.17(+1.13%)
Dec 01, 2020 14.76 15.91 14.63 15.05 469,286 +0.45(+3.08%)
Nov 30, 2020 14.85 15.20 14.35 14.60 429,479 -0.48(-3.18%)
Nov 27, 2020 14.45 15.50 14.35 15.08 812,200 +0.64(+4.43%)
Nov 25, 2020 12.00 14.80 12.00 14.44 2,801,700 +3.23(+28.81%)
Nov 24, 2020 11.21 11.40 11.15 11.21 126,334 -0.01(-0.09%)
Nov 23, 2020 11.45 11.45 11.19 11.22 164,366 -0.16(-1.41%)
Nov 20, 2020 11.14 11.67 11.08 11.38 175,000 +0.21(+1.88%)
Nov 19, 2020 11.00 11.20 10.96 11.17 122,365 +0.14(+1.27%)
Nov 18, 2020 10.83 11.19 10.60 11.03 192,895 +0.26(+2.41%)
Nov 17, 2020 10.90 11.07 10.75 10.77 272,298 -0.19(-1.73%)
Nov 16, 2020 11.30 11.42 10.89 10.96 247,779 -0.34(-3.01%)
Nov 13, 2020 10.88 11.71 10.87 11.30 361,400 +0.50(+4.63%)
Nov 12, 2020 11.47 11.66 10.76 10.80 333,459 -0.73(-6.33%)
Nov 11, 2020 11.00 11.55 11.00 11.53 171,096 +0.48(+4.34%)
Nov 10, 2020 11.29 11.41 10.97 11.05 136,525 -0.33(-2.90%)
Nov 09, 2020 11.10 11.55 11.06 11.38 327,574 +0.32(+2.89%)
Nov 06, 2020 11.09 11.20 11.03 11.06 143,300 -0.12(-1.07%)
Nov 05, 2020 10.48 11.37 10.45 11.18 376,928 +0.40(+3.71%)
Nov 04, 2020 11.11 11.60 10.73 10.78 599,004 -0.37(-3.32%)
Nov 03, 2020 11.29 11.58 11.06 11.15 93,167 -0.05(-0.45%)
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.