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 (%)
Jul 31, 2009 7.020 7.270 6.260 7.180 844,333 -0.18(-2.45%)
Jul 30, 2009 6.990 7.380 6.660 7.360 479,925 +0.50(+7.29%)
Jul 29, 2009 6.760 7.160 6.731 6.860 435,916 -0.04(-0.58%)
Jul 28, 2009 6.240 6.900 6.150 6.900 648,292 +0.68(+10.93%)
Jul 27, 2009 6.380 6.390 6.180 6.220 170,448 -0.13(-2.05%)
Jul 24, 2009 6.450 6.500 6.270 6.350 140,735 -0.11(-1.70%)
Jul 23, 2009 6.390 6.560 6.270 6.460 303,557 +0.11(+1.73%)
Jul 22, 2009 6.100 6.400 6.090 6.350 153,800 +0.19(+3.08%)
Jul 21, 2009 6.300 6.450 6.070 6.160 144,616 -0.08(-1.28%)
Jul 20, 2009 5.960 6.290 5.960 6.240 158,009 +0.29(+4.87%)
Jul 17, 2009 5.890 6.030 5.830 5.950 99,397 +0.07(+1.19%)
Jul 16, 2009 5.740 5.900 5.680 5.880 68,143 +0.13(+2.26%)
Jul 15, 2009 5.630 5.830 5.630 5.750 128,219 +0.21(+3.79%)
Jul 14, 2009 5.590 5.620 5.420 5.540 47,302 -0.01(-0.18%)
Jul 13, 2009 5.400 5.570 5.320 5.550 123,693 +0.13(+2.40%)
Jul 10, 2009 5.390 5.550 5.330 5.420 373,802 +0.07(+1.31%)
Jul 09, 2009 5.300 5.360 5.240 5.350 131,490 +0.10(+1.90%)
Jul 08, 2009 5.300 5.350 5.080 5.250 148,254 +0.01(+0.19%)
Jul 07, 2009 5.400 5.430 5.230 5.240 90,786 -0.13(-2.42%)
Jul 06, 2009 5.370 5.420 5.290 5.370 109,923 -0.08(-1.47%)
Jul 02, 2009 5.550 5.600 5.420 5.450 110,167 -0.19(-3.37%)
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.