Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Wireless IN (NQ: SWIR )

N/A 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 (%)
May 31, 2005 9.260 9.260 8.860 8.900 227,303 -0.09(-1.00%)
May 27, 2005 8.880 9.020 8.760 8.990 437,152 +0.26(+2.98%)
May 26, 2005 8.980 9.180 8.680 8.730 622,313 -0.25(-2.78%)
May 25, 2005 8.730 9.290 8.650 8.980 1,138,552 +0.18(+2.05%)
May 24, 2005 8.050 8.920 7.880 8.800 888,900 +0.83(+10.41%)
May 23, 2005 8.080 8.200 7.880 7.970 203,850 +0.06(+0.76%)
May 20, 2005 7.910 8.110 7.850 7.910 214,110 -0.12(-1.49%)
May 19, 2005 7.810 8.090 7.760 8.030 317,882 +0.23(+2.95%)
May 18, 2005 8.060 8.200 7.800 7.800 307,300 -0.27(-3.35%)
May 17, 2005 8.150 8.150 7.820 8.070 341,866 +0.03(+0.37%)
May 16, 2005 7.600 8.110 7.490 8.040 838,722 +0.43(+5.65%)
May 13, 2005 7.350 7.940 7.170 7.610 746,364 +0.36(+4.97%)
May 12, 2005 7.260 7.320 7.030 7.250 450,188 -0.06(-0.82%)
May 11, 2005 6.760 7.360 6.760 7.310 700,570 +0.62(+9.27%)
May 10, 2005 6.930 6.930 6.620 6.690 578,638 -0.21(-3.04%)
May 09, 2005 7.070 7.100 6.880 6.900 587,598 -0.05(-0.72%)
May 06, 2005 6.940 7.200 6.910 6.950 513,563 +0.06(+0.87%)
May 05, 2005 6.740 6.920 6.680 6.890 575,903 +0.26(+3.92%)
May 04, 2005 6.530 6.720 6.520 6.630 555,635 +0.09(+1.38%)
May 03, 2005 6.440 6.600 6.370 6.540 852,371 +0.03(+0.46%)
May 02, 2005 6.650 6.690 6.430 6.510 510,951 -0.12(-1.81%)
Apr 29, 2005 6.630 6.700 6.330 6.630 545,150 -0.01(-0.15%)
Apr 28, 2005 7.000 7.000 6.580 6.640 309,849 -0.34(-4.87%)
Apr 27, 2005 7.120 7.120 6.860 6.980 312,247 -0.16(-2.24%)
Apr 26, 2005 7.190 7.220 7.060 7.140 376,518 -0.07(-0.97%)
Apr 25, 2005 7.350 7.440 7.200 7.210 445,692 -0.18(-2.44%)
Apr 22, 2005 7.100 7.450 7.000 7.390 791,781 -0.14(-1.86%)
Apr 21, 2005 7.420 7.700 7.420 7.530 391,319 +0.10(+1.35%)
Apr 20, 2005 7.850 7.960 7.270 7.430 670,947 -0.47(-5.95%)
Apr 19, 2005 7.700 7.910 7.400 7.900 1,010,364 +0.79(+11.11%)
Apr 18, 2005 7.040 7.210 7.040 7.110 298,470 +0.02(+0.28%)
Apr 15, 2005 7.060 7.090 6.790 7.090 514,520 +0.03(+0.42%)
Apr 14, 2005 7.290 7.310 7.060 7.060 354,806 -0.25(-3.42%)
Apr 13, 2005 7.490 7.680 7.180 7.310 594,875 -0.09(-1.22%)
Apr 12, 2005 7.380 7.440 7.130 7.400 551,343 +0.04(+0.54%)
Apr 11, 2005 7.520 7.600 7.330 7.360 584,790 -0.22(-2.90%)
Apr 08, 2005 7.700 7.780 7.530 7.580 435,840 -0.08(-1.04%)
Apr 07, 2005 7.870 7.870 7.640 7.660 579,998 -0.21(-2.67%)
Apr 06, 2005 7.840 7.910 7.600 7.870 637,352 +0.03(+0.38%)
Apr 05, 2005 8.050 8.200 7.790 7.840 518,643 -0.24(-2.97%)
Apr 04, 2005 8.150 8.249 7.850 8.080 430,437 -0.07(-0.86%)
Apr 01, 2005 8.300 8.420 8.150 8.150 292,908 -0.05(-0.61%)
Mar 31, 2005 8.240 8.330 8.160 8.200 292,330 -0.02(-0.24%)
Mar 30, 2005 8.240 8.300 8.141 8.220 407,993 +0.08(+0.98%)
Mar 29, 2005 8.370 8.370 8.030 8.140 356,720 -0.16(-1.93%)
Mar 28, 2005 8.460 8.540 8.280 8.300 224,361 -0.20(-2.35%)
Mar 24, 2005 8.660 8.700 8.380 8.500 686,239 -0.15(-1.73%)
Mar 23, 2005 8.870 8.980 8.610 8.650 448,820 -0.15(-1.70%)
Mar 22, 2005 8.900 9.040 8.800 8.800 307,531 -0.10(-1.12%)
Mar 21, 2005 8.900 9.060 8.580 8.900 442,260 +0.03(+0.34%)
Mar 18, 2005 9.260 9.300 8.820 8.870 497,466 -0.36(-3.90%)
Mar 17, 2005 9.270 9.340 8.850 9.230 2,150,042 -0.10(-1.05%)
Mar 16, 2005 8.450 9.470 8.450 9.328 1,741,727 +0.86(+10.13%)
Mar 15, 2005 8.390 8.550 8.310 8.470 546,413 +0.07(+0.83%)
Mar 14, 2005 8.150 8.440 8.150 8.400 386,288 +0.22(+2.69%)
Mar 11, 2005 8.300 8.488 8.120 8.180 445,763 -0.08(-0.97%)
Mar 10, 2005 8.390 8.490 8.250 8.260 569,866 -0.24(-2.82%)
Mar 09, 2005 8.700 8.730 8.420 8.500 661,047 -0.16(-1.85%)
Mar 08, 2005 8.600 8.670 8.550 8.660 768,026 +0.07(+0.81%)
Mar 07, 2005 8.710 8.710 8.500 8.590 606,799 -0.07(-0.80%)
Mar 04, 2005 8.740 8.770 8.640 8.659 380,235 +0.03(+0.34%)
Mar 03, 2005 8.620 8.770 8.550 8.630 571,183 +0.09(+1.05%)
Mar 02, 2005 8.580 8.750 8.470 8.540 429,489 -0.08(-0.93%)
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.