Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
6.370
6.500
6.200
6.495
381,460
+0.24(+3.75%)
May 28, 2009
6.130
6.320
5.990
6.260
362,923
+0.25(+4.16%)
May 27, 2009
6.230
6.230
5.960
6.010
231,216
-0.03(-0.50%)
May 26, 2009
6.000
6.150
5.890
6.040
296,476
-0.04(-0.66%)
May 22, 2009
5.940
6.171
5.930
6.080
269,332
+0.10(+1.67%)
May 21, 2009
5.880
6.070
5.740
5.980
299,308
+0.00(+0.00%)
May 20, 2009
5.950
6.145
5.950
5.980
356,375
+0.00(+0.00%)
May 19, 2009
5.740
6.090
5.740
5.980
402,405
+0.24(+4.18%)
May 18, 2009
5.610
5.790
5.580
5.740
323,981
+0.16(+2.87%)
May 15, 2009
5.360
5.760
5.360
5.580
453,127
+0.17(+3.14%)
May 14, 2009
5.080
5.510
4.920
5.410
599,438
+0.29(+5.66%)
May 13, 2009
5.460
5.460
5.070
5.120
718,763
-0.34(-6.23%)
May 12, 2009
5.660
5.710
5.350
5.460
570,326
-0.17(-3.02%)
May 11, 2009
5.570
5.800
5.510
5.630
360,354
+0.01(+0.18%)
May 08, 2009
5.880
5.880
5.550
5.620
752,193
-0.13(-2.26%)
May 07, 2009
6.120
6.210
5.650
5.750
754,665
-0.37(-6.05%)
May 06, 2009
6.120
6.240
5.890
6.120
391,359
+0.07(+1.16%)
May 05, 2009
6.150
6.200
5.820
6.050
566,066
-0.02(-0.33%)
May 04, 2009
6.090
6.310
5.980
6.070
670,785
+0.13(+2.19%)
May 01, 2009
6.290
6.530
5.860
5.940
1,883,053
+0.30(+5.32%)
Apr 30, 2009
5.320
5.730
5.270
5.640
538,459
+0.36(+6.82%)
Apr 29, 2009
5.250
5.320
5.150
5.280
231,551
+0.10(+1.93%)
Apr 28, 2009
5.320
5.360
5.070
5.180
361,081
-0.16(-3.00%)
Apr 27, 2009
5.520
5.590
5.230
5.340
394,963
-0.18(-3.26%)
Apr 24, 2009
5.500
5.610
5.420
5.520
279,731
+0.06(+1.10%)
Apr 23, 2009
5.570
5.650
5.350
5.460
339,879
+0.10(+1.87%)
Apr 22, 2009
5.230
5.560
5.140
5.360
639,637
+0.15(+2.88%)
Apr 21, 2009
4.810
5.310
4.600
5.210
500,712
+0.36(+7.42%)
Apr 20, 2009
5.570
5.570
4.850
4.850
860,076
-1.01(-17.24%)
Apr 17, 2009
5.410
6.050
5.300
5.860
939,933
+0.56(+10.57%)
Apr 16, 2009
4.990
5.350
4.950
5.300
685,941
+0.40(+8.16%)
Apr 15, 2009
4.820
4.930
4.760
4.900
182,746
+0.09(+1.87%)
Apr 14, 2009
4.710
4.840
4.710
4.810
241,644
+0.11(+2.34%)
Apr 13, 2009
4.790
4.790
4.530
4.700
205,166
-0.05(-1.05%)
Apr 09, 2009
4.340
4.760
4.240
4.750
644,344
+0.66(+16.00%)
Apr 08, 2009
4.200
4.300
4.050
4.095
445,419
-0.11(-2.62%)
Apr 07, 2009
4.310
4.590
4.170
4.205
315,309
-0.39(-8.44%)
Apr 06, 2009
4.380
4.630
4.328
4.592
479,307
+0.25(+5.82%)
Apr 03, 2009
4.000
4.350
3.960
4.340
440,650
+0.40(+10.04%)
Apr 02, 2009
3.720
4.010
3.720
3.944
424,162
+0.25(+6.88%)
Apr 01, 2009
3.650
3.710
3.460
3.690
202,077
+0.05(+1.37%)
Mar 31, 2009
3.660
3.780
3.620
3.640
170,334
+0.09(+2.54%)
Mar 30, 2009
3.820
3.830
3.470
3.550
215,100
-0.22(-5.84%)
Mar 26, 2009
3.650
3.780
3.600
3.770
718,092
+0.17(+4.72%)
Mar 25, 2009
3.290
3.640
3.220
3.600
792,243
+0.39(+12.15%)
Mar 24, 2009
2.960
3.300
2.950
3.210
558,639
+0.26(+8.81%)
Mar 23, 2009
2.960
3.070
2.920
2.950
330,336
+0.06(+2.08%)
Mar 20, 2009
3.080
3.080
2.860
2.890
236,139
-0.14(-4.62%)
Mar 19, 2009
3.060
3.070
2.990
3.030
244,415
+0.06(+2.02%)
Mar 18, 2009
2.900
2.980
2.780
2.970
257,090
+0.12(+4.21%)
Mar 17, 2009
2.850
2.920
2.780
2.850
271,771
-0.02(-0.70%)
Mar 16, 2009
2.780
2.930
2.640
2.870
383,220
+0.16(+5.90%)
Mar 13, 2009
2.970
2.970
2.650
2.710
571,850
-0.21(-7.19%)
Mar 12, 2009
2.990
2.991
2.910
2.920
255,318
-0.02(-0.51%)
Mar 11, 2009
3.110
3.250
2.900
2.935
302,614
-0.23(-7.12%)
Mar 10, 2009
3.280
3.330
3.120
3.160
409,616
-0.05(-1.56%)
Mar 09, 2009
3.420
3.440
3.210
3.210
225,583
-0.26(-7.49%)
Mar 06, 2009
3.680
3.780
3.360
3.470
312,346
-0.22(-5.96%)
Mar 05, 2009
3.750
3.750
3.650
3.690
76,212
-0.06(-1.60%)
Mar 04, 2009
3.750
3.820
3.700
3.750
178,268
+0.10(+2.74%)
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
.