Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
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:
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 28, 2010
7.850
7.920
7.720
7.820
100,922
-0.03(-0.38%)
May 27, 2010
7.770
7.850
7.625
7.850
152,733
+0.28(+3.70%)
May 26, 2010
7.380
7.630
7.271
7.570
324,490
+0.24(+3.27%)
May 25, 2010
7.060
7.370
6.950
7.330
275,892
+0.04(+0.55%)
May 24, 2010
7.500
7.620
7.260
7.290
83,943
-0.20(-2.67%)
May 21, 2010
7.120
7.610
7.110
7.490
255,440
+0.14(+1.90%)
May 20, 2010
7.240
7.410
7.100
7.350
274,837
-0.09(-1.21%)
May 19, 2010
7.570
7.580
7.330
7.440
239,430
-0.13(-1.72%)
May 18, 2010
7.850
7.860
7.540
7.570
125,548
-0.21(-2.70%)
May 17, 2010
7.970
7.980
7.600
7.780
113,285
-0.12(-1.52%)
May 14, 2010
8.160
8.160
7.850
7.900
108,926
-0.30(-3.66%)
May 13, 2010
8.180
8.340
8.130
8.200
114,483
-0.05(-0.61%)
May 12, 2010
8.140
8.328
8.090
8.250
306,347
+0.16(+1.98%)
May 11, 2010
8.050
8.220
7.850
8.090
232,823
+0.14(+1.83%)
May 10, 2010
7.820
7.960
7.720
7.945
366,703
+0.33(+4.40%)
May 07, 2010
7.670
7.700
7.370
7.610
413,180
-0.10(-1.30%)
May 06, 2010
7.830
7.960
7.310
7.710
590,380
-0.09(-1.15%)
May 05, 2010
7.680
7.820
7.480
7.800
298,722
+0.02(+0.26%)
May 04, 2010
8.000
8.000
7.740
7.780
373,180
-0.22(-2.75%)
May 03, 2010
8.100
8.180
7.800
8.000
505,499
-0.04(-0.50%)
Apr 30, 2010
8.670
8.680
7.970
8.040
1,241,525
-1.40(-14.83%)
Apr 29, 2010
9.150
9.470
9.090
9.440
379,298
+0.36(+3.96%)
Apr 28, 2010
9.140
9.180
8.890
9.080
177,090
-0.06(-0.66%)
Apr 27, 2010
9.390
9.580
9.050
9.140
342,561
-0.22(-2.35%)
Apr 26, 2010
8.950
9.390
8.950
9.360
297,031
+0.38(+4.23%)
Apr 23, 2010
8.930
9.000
8.831
8.980
152,733
-0.01(-0.11%)
Apr 22, 2010
8.870
8.990
8.800
8.990
156,527
+0.05(+0.56%)
Apr 21, 2010
8.920
8.970
8.824
8.940
82,922
+0.07(+0.79%)
Apr 20, 2010
8.740
8.940
8.710
8.870
159,724
+0.22(+2.60%)
Apr 19, 2010
8.690
8.800
8.490
8.645
167,834
-0.11(-1.20%)
Apr 16, 2010
9.000
9.010
8.638
8.750
178,661
-0.31(-3.42%)
Apr 15, 2010
9.020
9.170
8.990
9.060
193,975
+0.03(+0.33%)
Apr 14, 2010
8.970
9.050
8.950
9.030
188,605
+0.14(+1.57%)
Apr 13, 2010
8.660
8.930
8.617
8.890
147,937
+0.19(+2.13%)
Apr 12, 2010
8.770
8.910
8.700
8.705
133,007
-0.11(-1.19%)
Apr 09, 2010
9.000
9.000
8.770
8.810
139,521
-0.14(-1.56%)
Apr 08, 2010
8.890
8.960
8.700
8.950
217,053
-0.01(-0.11%)
Apr 07, 2010
9.000
9.010
8.830
8.960
239,179
+0.00(+0.00%)
Apr 06, 2010
8.670
9.050
8.670
8.960
319,295
+0.24(+2.75%)
Apr 05, 2010
8.500
8.730
8.500
8.720
174,897
+0.26(+3.07%)
Apr 01, 2010
8.430
8.460
8.460
8.460
147,500
+0.04(+0.48%)
Mar 31, 2010
8.390
8.570
8.390
8.420
95,612
-0.02(-0.24%)
Mar 30, 2010
8.530
8.540
8.360
8.440
92,461
-0.07(-0.82%)
Mar 29, 2010
8.480
8.540
8.440
8.510
122,298
+0.11(+1.31%)
Mar 26, 2010
8.450
8.540
8.350
8.400
108,975
-0.01(-0.12%)
Mar 25, 2010
8.700
8.810
8.400
8.410
160,674
-0.29(-3.33%)
Mar 24, 2010
8.630
8.750
8.520
8.700
163,728
-0.01(-0.11%)
Mar 23, 2010
8.630
8.710
8.530
8.710
99,682
+0.05(+0.58%)
Mar 22, 2010
8.630
8.750
8.410
8.660
217,756
-0.05(-0.57%)
Mar 19, 2010
9.050
9.050
8.650
8.710
236,753
-0.31(-3.44%)
Mar 18, 2010
8.790
9.050
8.750
9.020
425,581
+0.28(+3.20%)
Mar 17, 2010
8.570
8.820
8.500
8.740
350,945
+0.26(+3.07%)
Mar 16, 2010
8.080
8.530
8.000
8.480
387,578
+0.39(+4.82%)
Mar 15, 2010
8.160
8.260
8.070
8.090
366,904
-0.19(-2.29%)
Mar 12, 2010
8.440
8.460
8.250
8.280
206,641
-0.09(-1.08%)
Mar 11, 2010
8.520
8.520
8.360
8.370
175,346
-0.13(-1.53%)
Mar 10, 2010
8.390
8.560
8.340
8.500
264,238
+0.16(+1.92%)
Mar 09, 2010
8.400
8.470
8.332
8.340
250,294
-0.05(-0.60%)
Mar 08, 2010
8.600
8.620
8.360
8.390
250,372
-0.12(-1.41%)
Mar 05, 2010
8.660
8.730
8.510
8.510
312,370
-0.15(-1.73%)
Mar 04, 2010
8.630
8.700
8.560
8.660
232,849
+0.03(+0.35%)
Mar 03, 2010
8.650
8.730
8.520
8.630
267,071
+0.07(+0.76%)
Mar 02, 2010
8.310
8.710
8.310
8.565
263,092
+0.26(+3.19%)
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
.