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 29, 2020
8.610
8.815
8.427
8.760
150,800
+0.10(+1.15%)
May 28, 2020
8.760
8.860
8.610
8.660
166,366
-0.09(-1.03%)
May 27, 2020
8.830
8.870
8.465
8.750
128,186
+0.01(+0.11%)
May 26, 2020
8.470
8.780
8.380
8.740
317,846
+0.29(+3.43%)
May 22, 2020
8.700
8.700
8.140
8.450
224,000
-0.22(-2.54%)
May 21, 2020
8.400
8.720
8.320
8.670
253,964
+0.30(+3.58%)
May 20, 2020
8.200
8.370
8.060
8.370
153,945
+0.21(+2.57%)
May 19, 2020
8.490
8.490
8.120
8.160
107,961
-0.30(-3.55%)
May 18, 2020
8.030
8.520
7.970
8.460
272,545
+0.54(+6.82%)
May 15, 2020
7.750
7.990
7.730
7.920
147,700
+0.12(+1.54%)
May 14, 2020
7.850
7.910
7.510
7.800
258,994
-0.17(-2.13%)
May 13, 2020
8.410
8.410
7.810
7.970
232,402
-0.41(-4.89%)
May 12, 2020
8.490
8.660
8.365
8.380
216,873
-0.11(-1.30%)
May 11, 2020
8.420
8.720
8.330
8.490
259,202
-0.01(-0.12%)
May 08, 2020
8.810
8.900
8.150
8.500
835,300
-0.71(-7.71%)
May 07, 2020
9.310
9.830
9.170
9.210
559,314
-0.23(-2.44%)
May 06, 2020
8.780
9.560
8.780
9.440
407,307
+0.66(+7.52%)
May 05, 2020
8.760
8.960
8.730
8.780
276,759
+0.12(+1.39%)
May 04, 2020
8.800
8.880
8.590
8.660
340,831
-0.23(-2.59%)
May 01, 2020
9.140
9.200
8.730
8.890
335,400
-0.49(-5.22%)
Apr 30, 2020
9.370
9.450
9.120
9.380
236,111
+0.01(+0.11%)
Apr 29, 2020
9.140
9.540
9.110
9.370
379,813
+0.40(+4.46%)
Apr 28, 2020
9.080
9.220
8.770
8.970
292,867
+0.01(+0.11%)
Apr 27, 2020
9.180
9.210
8.700
8.960
509,653
-0.17(-1.86%)
Apr 24, 2020
9.880
9.930
8.990
9.130
444,300
-0.71(-7.22%)
Apr 23, 2020
9.130
9.910
9.130
9.840
730,358
+0.63(+6.84%)
Apr 22, 2020
9.170
9.750
8.930
9.210
1,033,425
+0.19(+2.11%)
Apr 21, 2020
9.050
9.660
8.880
9.020
844,084
-0.06(-0.66%)
Apr 20, 2020
8.300
9.190
8.170
9.080
862,559
+0.79(+9.53%)
Apr 17, 2020
6.850
8.320
6.850
8.290
980,400
+1.53(+22.63%)
Apr 16, 2020
7.120
7.210
6.730
6.760
341,478
-0.17(-2.45%)
Apr 15, 2020
6.500
6.980
6.370
6.930
322,874
+0.15(+2.21%)
Apr 14, 2020
7.000
7.250
6.710
6.780
425,662
-0.14(-2.02%)
Apr 13, 2020
6.600
7.020
6.380
6.920
335,239
+0.29(+4.37%)
Apr 09, 2020
6.510
6.830
6.460
6.630
242,700
+0.21(+3.27%)
Apr 08, 2020
6.250
6.520
6.140
6.420
240,241
+0.25(+4.05%)
Apr 07, 2020
6.320
6.490
6.070
6.170
214,934
+0.04(+0.65%)
Apr 06, 2020
5.700
6.150
5.700
6.130
431,727
+0.47(+8.30%)
Apr 03, 2020
5.710
5.890
5.520
5.660
183,100
-0.04(-0.70%)
Apr 02, 2020
5.420
5.930
5.420
5.700
294,558
+0.21(+3.83%)
Apr 01, 2020
5.600
5.840
5.445
5.490
328,743
-0.19(-3.35%)
Mar 31, 2020
5.540
5.745
5.480
5.680
225,657
+0.16(+2.90%)
Mar 30, 2020
5.570
5.655
5.395
5.520
233,452
-0.05(-0.90%)
Mar 27, 2020
5.650
5.720
5.400
5.570
653,800
-0.27(-4.62%)
Mar 26, 2020
5.580
5.950
5.561
5.840
300,727
+0.30(+5.42%)
Mar 25, 2020
5.550
5.940
5.170
5.540
453,449
+0.03(+0.54%)
Mar 24, 2020
5.200
5.540
5.120
5.510
268,463
+0.53(+10.64%)
Mar 23, 2020
5.220
5.380
4.830
4.980
329,497
-0.22(-4.23%)
Mar 20, 2020
5.470
5.860
5.130
5.200
431,700
-0.19(-3.53%)
Mar 19, 2020
4.510
5.610
4.510
5.390
364,309
+0.72(+15.42%)
Mar 18, 2020
4.760
4.940
4.310
4.670
370,340
-0.26(-5.27%)
Mar 17, 2020
5.740
5.740
4.910
4.930
464,172
-0.67(-11.96%)
Mar 16, 2020
5.670
6.000
5.590
5.600
335,420
-0.80(-12.50%)
Mar 13, 2020
6.030
6.400
5.780
6.400
303,600
+0.57(+9.78%)
Mar 12, 2020
6.180
6.440
5.680
5.830
543,973
-0.75(-11.40%)
Mar 11, 2020
6.410
6.630
6.410
6.580
586,342
+0.01(+0.15%)
Mar 10, 2020
6.970
7.170
6.450
6.570
432,721
-0.19(-2.81%)
Mar 09, 2020
6.900
7.060
6.640
6.760
658,151
-0.56(-7.65%)
Mar 06, 2020
7.250
7.460
7.210
7.320
457,200
-0.19(-2.53%)
Mar 05, 2020
7.580
7.650
7.445
7.510
292,253
-0.28(-3.59%)
Mar 04, 2020
7.610
7.800
7.500
7.790
265,473
+0.26(+3.45%)
Mar 03, 2020
7.690
7.775
7.470
7.530
406,281
-0.20(-2.59%)
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
.