Dark

SWIR
Sierra Wireless
stock NASDAQ

Inactive

Jan 12, 2023

30.99USD+0.032%(+0.01)1,663,389

Pre-market

0.00USD-100.000%(-30.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-12	30.9900	31.0000	30.9900	30.9900	+0.032%	1,663,389	0.000%
2023-01-11	30.9800	30.9900	30.9800	30.9800	-0.032%	498,203	+0.032%
2023-01-10	30.9900	30.9900	30.9800	30.9900	+0.032%	570,442	0.000%
2023-01-09	30.9800	30.9900	30.9700	30.9800	0.000%	1,939,011	+0.032%
2023-01-06	30.9700	30.9800	30.9700	30.9800	+5.951%	3,562,575	+0.032%
2023-01-05	28.8200	29.4700	28.8200	29.2400	+1.107%	2,323,427	+5.985%
2023-01-04	28.9000	28.9800	28.8000	28.9200	+0.069%	533,295	+7.158%
2023-01-03	28.8900	29.0100	28.7900	28.9000	-0.310%	1,079,345	+7.232%
2022-12-30	28.9600	29.0300	28.8400	28.9900	+0.104%	209,583	+6.899%
2022-12-29	28.9200	29.0600	28.8600	28.9600	+0.173%	303,163	+7.010%
2022-12-28	29.0100	29.0200	28.8202	28.9100	-0.104%	289,940	+7.195%
2022-12-27	28.8100	28.9500	28.7700	28.9400	+0.312%	183,341	+7.084%
2022-12-23	28.8700	28.8900	28.7150	28.8500	+0.035%	229,182	+7.418%
2022-12-22	28.9400	28.9400	28.7000	28.8400	-0.483%	358,925	+7.455%
2022-12-21	29.0300	29.1200	28.8900	28.9800	-0.069%	206,141	+6.936%
2022-12-20	28.9300	29.1450	28.8700	29.0000	+0.242%	175,901	+6.862%
2022-12-19	29.1000	29.1100	28.9200	28.9300	-0.687%	332,049	+7.121%
2022-12-16	29.1400	29.2100	29.0200	29.1300	-0.034%	497,672	+6.385%
2022-12-15	29.2500	29.2900	29.0836	29.1400	-0.274%	333,543	+6.349%
2022-12-14	29.0500	29.3600	28.9950	29.2200	+0.378%	356,577	+6.057%
2022-12-13	29.2700	29.2700	29.0000	29.1100	+0.034%	407,741	+6.458%
2022-12-12	28.9600	29.1200	28.9250	29.1000	+0.483%	471,332	+6.495%
2022-12-09	29.0500	29.0700	28.8950	28.9600	-0.447%	257,376	+7.010%
2022-12-08	29.2000	29.2000	28.9950	29.0900	-0.069%	364,735	+6.531%
2022-12-07	29.0900	29.1900	28.9200	29.1100	-0.308%	329,061	+6.458%
2022-12-06	29.2200	29.2400	28.9800	29.2000	-0.103%	498,994	+6.130%
2022-12-05	29.1700	29.3000	29.0100	29.2300	+0.034%	456,001	+6.021%
2022-12-02	29.3200	29.3800	29.1600	29.2200	-0.477%	269,713	+6.057%
2022-12-01	29.2700	29.4000	29.2700	29.3600	+0.102%	1,083,644	+5.552%
2022-11-30	29.1900	29.3700	29.0100	29.3300	+0.964%	946,471	+5.660%
2022-11-29	28.8800	29.0550	28.6750	29.0500	+0.589%	260,362	+6.678%
2022-11-28	29.0000	29.0300	28.7400	28.8800	-0.722%	347,210	+7.306%
2022-11-25	29.1300	29.2600	28.8600	29.0900	-0.377%	133,184	+6.531%
2022-11-23	28.8200	29.2900	28.7700	29.2000	+1.283%	667,077	+6.130%
2022-11-22	28.7000	28.8300	28.6700	28.8300	+0.348%	331,675	+7.492%
2022-11-21	28.7700	28.8100	28.6900	28.7300	-0.139%	272,001	+7.866%
2022-11-18	28.6500	28.8250	28.6300	28.7700	+0.419%	401,757	+7.716%
2022-11-17	28.6400	28.7727	28.5700	28.6500	0.000%	305,251	+8.168%
2022-11-16	28.7500	28.8050	28.5500	28.6500	-0.624%	405,730	+8.168%
2022-11-15	28.6100	28.8400	28.4900	28.8300	+1.158%	482,741	+7.492%
2022-11-14	28.8000	28.9000	28.4700	28.5000	-0.697%	750,271	+8.737%
2022-11-11	28.9000	29.2400	28.5600	28.7000	-1.442%	1,231,856	+7.979%
2022-11-10	29.0400	29.2100	28.9000	29.1200	+0.761%	1,162,106	+6.422%
2022-11-09	29.1000	29.2000	28.6700	28.9000	-1.129%	1,157,330	+7.232%
2022-11-08	29.1700	29.3700	29.0950	29.2300	+0.171%	399,638	+6.021%
2022-11-07	29.2000	29.3300	29.1000	29.1800	-0.137%	308,258	+6.203%
2022-11-04	29.4300	29.5000	29.0950	29.2200	-0.375%	919,165	+6.057%
2022-11-03	29.2800	29.6500	29.2800	29.3300	-0.272%	861,866	+5.660%
2022-11-02	29.7300	29.7300	29.3000	29.4100	-1.110%	1,868,317	+5.372%
2022-11-01	29.7100	29.8000	29.6200	29.7400	+0.202%	691,175	+4.203%
2022-10-31	29.6700	29.8000	29.6000	29.6800	+0.101%	573,423	+4.414%
2022-10-28	29.7500	29.8000	29.6200	29.6500	-0.403%	939,698	+4.519%
2022-10-27	29.8500	29.9650	29.7050	29.7700	-0.468%	963,649	+4.098%
2022-10-26	29.7000	29.9300	29.6600	29.9100	+0.268%	570,085	+3.611%
2022-10-25	29.6000	29.8700	29.5697	29.8300	+0.336%	525,686	+3.889%
2022-10-24	29.5700	29.7900	29.4800	29.7300	+0.677%	472,932	+4.238%
2022-10-21	29.5700	29.6900	29.4100	29.5300	+0.102%	834,136	+4.944%
2022-10-20	29.3000	29.5600	29.2700	29.5000	+0.340%	1,769,963	+5.051%
2022-10-19	29.1800	29.5000	29.1100	29.4000	+0.273%	1,674,251	+5.408%
2022-10-18	29.2400	29.6097	29.0000	29.3200	-4.805%	8,554,058	+5.696%
2022-10-17	30.8000	30.8500	30.7100	30.8000	+0.097%	896,953	+0.617%
2022-10-14	30.6800	30.7700	30.6000	30.7700	+0.359%	613,748	+0.715%
2022-10-13	30.5100	30.7000	30.5100	30.6600	+0.327%	409,758	+1.076%
2022-10-12	30.6100	30.6600	30.5500	30.5600	0.000%	1,343,547	+1.407%
2022-10-11	30.6000	30.6300	30.5484	30.5600	-0.131%	527,814	+1.407%
2022-10-10	30.5700	30.6400	30.5200	30.6000	0.000%	340,659	+1.275%
2022-10-07	30.5500	30.6700	30.5500	30.6000	+0.065%	540,779	+1.275%
2022-10-06	30.5000	30.7500	30.5000	30.5800	+0.229%	720,122	+1.341%
2022-10-05	30.5900	30.5900	30.4800	30.5100	0.000%	435,811	+1.573%
2022-10-04	30.6700	30.6700	30.4300	30.5100	0.000%	3,353,386	+1.573%
2022-10-03	30.4800	30.6200	30.4800	30.5100	+0.230%	809,984	+1.573%
2022-09-30	30.4300	30.6300	30.4100	30.4400	-0.131%	1,105,880	+1.807%
2022-09-29	30.6200	30.6900	30.3900	30.4800	-0.425%	835,971	+1.673%
2022-09-28	30.7400	30.7500	30.6000	30.6100	-0.585%	1,558,809	+1.241%
2022-09-27	30.7000	30.7950	30.6400	30.7900	+0.621%	519,490	+0.650%
2022-09-26	30.5800	30.6700	30.5500	30.6000	-0.131%	763,638	+1.275%
2022-09-23	30.6600	30.7800	30.6200	30.6400	-0.130%	821,863	+1.142%
2022-09-22	30.7000	30.7100	30.6600	30.6800	-0.033%	658,155	+1.010%
2022-09-21	30.6500	30.7900	30.6500	30.6900	-0.130%	1,174,602	+0.978%
2022-09-20	30.7000	30.7800	30.7000	30.7300	-0.033%	700,207	+0.846%
2022-09-19	30.7200	30.7700	30.6900	30.7400	0.000%	573,042	+0.813%
2022-09-16	30.7500	30.7600	30.6350	30.7400	-0.033%	1,162,599	+0.813%
2022-09-15	30.8000	30.8200	30.7400	30.7500	-0.195%	832,621	+0.780%
2022-09-14	30.8300	30.8400	30.7900	30.8100	0.000%	358,038	+0.584%
2022-09-13	30.8000	30.8500	30.7900	30.8100	-0.065%	715,072	+0.584%
2022-09-12	30.8300	30.8400	30.8000	30.8300	0.000%	495,946	+0.519%
2022-09-09	30.8200	30.8400	30.7800	30.8300	+0.195%	462,694	+0.519%
2022-09-08	30.7800	30.8400	30.7000	30.7700	-0.162%	876,942	+0.715%
2022-09-07	30.6300	30.8400	30.6200	30.8200	+0.228%	663,496	+0.552%
2022-09-06	30.7300	30.8000	30.6700	30.7500	-0.097%	676,526	+0.780%
2022-09-02	30.8000	30.8000	30.6500	30.7800	+0.359%	628,535	+0.682%
2022-09-01	30.6600	30.8100	30.5100	30.6700	-0.357%	1,852,586	+1.043%
2022-08-31	30.8600	30.8750	30.7600	30.7800	-0.259%	1,790,897	+0.682%
2022-08-30	30.8700	30.9000	30.8200	30.8600	-0.032%	683,264	+0.421%
2022-08-29	30.8100	30.9200	30.8000	30.8700	0.000%	423,908	+0.389%
2022-08-26	30.9300	30.9400	30.8400	30.8700	-0.194%	575,519	+0.389%
2022-08-25	30.9200	30.9500	30.8500	30.9300	+0.032%	612,076	+0.194%
2022-08-24	30.8100	30.9700	30.7900	30.9200	+0.227%	1,000,042	+0.226%
2022-08-23	30.7700	30.9400	30.7700	30.8500	+0.097%	1,151,342	+0.454%
2022-08-22	30.8300	30.9300	30.6700	30.8200	-0.259%	917,660	+0.552%
2022-08-19	30.7800	30.9500	30.7200	30.9000	+0.260%	820,514	+0.291%
2022-08-18	30.6700	30.8550	30.6700	30.8200	+0.260%	995,196	+0.552%
2022-08-17	30.6500	30.7600	30.5600	30.7400	+0.196%	689,076	+0.813%
2022-08-16	30.7200	30.7600	30.6500	30.6800	-0.228%	832,134	+1.010%
2022-08-15	30.5200	30.7700	30.5200	30.7500	+0.261%	1,015,975	+0.780%
2022-08-12	30.5600	30.7500	30.5500	30.6700	+0.131%	2,203,153	+1.043%
2022-08-11	30.7000	30.7500	30.6300	30.6300	-0.390%	1,766,833	+1.175%
2022-08-10	30.7400	30.7683	30.6500	30.7500	+0.196%	1,738,944	+0.780%
2022-08-09	30.5200	30.6900	30.5200	30.6900	+0.524%	2,255,407	+0.978%
2022-08-08	30.5600	30.6300	30.5000	30.5300	-0.131%	3,348,311	+1.507%
2022-08-05	30.4500	30.6800	30.4500	30.5700	-0.065%	2,691,835	+1.374%
2022-08-04	30.6400	30.7900	30.5200	30.5900	-0.553%	4,534,378	+1.308%
2022-08-03	30.5500	30.8000	30.5300	30.7600	+9.272%	19,245,789	+0.748%
2022-08-02	29.0600	29.1000	27.9900	28.1500	-5.219%	2,560,701	+10.089%
2022-08-01	24.7000	30.6900	24.4300	29.7000	+19.373%	5,676,191	+4.343%
2022-07-29	24.3300	24.9179	24.0917	24.8800	+2.556%	749,809	+24.558%
2022-07-28	22.8800	24.3899	22.6900	24.2600	+5.570%	714,192	+27.741%
2022-07-27	22.6700	23.9900	22.5500	22.9800	+0.437%	879,499	+34.856%
2022-07-26	21.6000	22.9700	21.5900	22.8800	+4.284%	841,520	+35.446%
2022-07-25	24.0300	24.1100	20.7000	21.9400	-8.925%	3,558,098	+41.249%
2022-07-22	25.7300	25.7300	24.0200	24.0900	-6.192%	1,092,664	+28.643%
2022-07-21	25.7500	25.9599	25.1500	25.6800	-0.272%	599,484	+20.678%
2022-07-20	26.1200	26.7500	25.2500	25.7500	-1.303%	917,317	+20.350%
2022-07-19	25.8300	26.8900	25.8079	26.0900	+1.242%	906,707	+18.781%
2022-07-18	25.8700	26.9200	25.6200	25.7700	+0.743%	1,220,973	+20.256%
2022-07-15	26.0300	26.1641	24.3400	25.5800	-0.660%	1,039,302	+21.149%
2022-07-14	25.2500	26.0200	25.0301	25.7500	+0.783%	1,079,351	+20.350%
2022-07-13	25.1500	26.3700	24.6300	25.5500	+0.078%	1,835,583	+21.292%
2022-07-12	23.9000	25.6700	23.5100	25.5300	+6.375%	1,397,445	+21.387%
2022-07-11	24.6400	24.7350	23.9300	24.0000	-3.730%	701,153	+29.125%
2022-07-08	24.9400	25.4200	24.2300	24.9300	-0.080%	1,003,946	+24.308%
2022-07-07	24.4900	25.0100	23.7100	24.9500	+3.785%	1,152,825	+24.208%
2022-07-06	23.5100	24.7700	23.2000	24.0400	+2.560%	2,108,470	+28.910%
2022-07-05	22.4100	23.5700	22.2800	23.4400	+3.717%	678,247	+32.210%
2022-07-01	23.3900	23.7400	22.2700	22.6000	-3.419%	2,776,880	+37.124%
2022-06-30	21.8500	23.7000	21.5950	23.4000	+5.074%	534,377	+32.436%
2022-06-29	23.5800	23.7799	21.1650	22.2700	-6.232%	1,089,063	+39.156%
2022-06-28	23.3100	24.9300	23.0200	23.7500	+2.725%	1,557,308	+30.484%
2022-06-27	22.5500	23.2750	22.1400	23.1200	+2.573%	288,050	+34.040%
2022-06-24	23.0300	23.1100	21.5300	22.5400	-0.967%	551,253	+37.489%
2022-06-23	23.0000	23.6300	22.6850	22.7600	+0.708%	351,527	+36.160%
2022-06-22	22.2700	22.9000	22.2001	22.6000	-0.484%	199,273	+37.124%
2022-06-21	21.5900	22.8200	21.5500	22.7100	+7.528%	352,297	+36.460%
2022-06-17	20.4000	21.5400	20.3100	21.1200	+1.101%	811,618	+46.733%
2022-06-16	22.5900	22.7100	20.7700	20.8900	-7.811%	453,741	+48.348%
2022-06-15	21.7200	22.9000	21.6800	22.6600	+4.810%	432,476	+36.761%
2022-06-14	21.5000	21.9500	21.2589	21.6200	+0.185%	351,048	+43.340%
2022-06-13	21.8000	22.1800	21.1093	21.5800	-5.969%	555,953	+43.605%
2022-06-10	22.6500	23.1250	22.1900	22.9500	-0.692%	425,241	+35.033%
2022-06-09	23.1800	23.8900	23.0300	23.1100	-1.450%	206,192	+34.098%
2022-06-08	24.0500	24.5600	22.8500	23.4500	-4.051%	1,435,275	+32.154%
2022-06-07	23.7000	24.7700	23.7000	24.4400	+1.579%	320,919	+26.800%
2022-06-06	25.0000	25.0800	23.7500	24.0600	-2.827%	654,070	+28.803%
2022-06-03	24.1300	24.9500	23.6110	24.7600	+2.696%	750,218	+25.162%
2022-06-02	23.3100	24.7900	22.4400	24.1100	+4.282%	865,207	+28.536%
2022-06-01	22.1400	23.2100	22.1400	23.1200	+4.191%	631,196	+34.040%
2022-05-31	22.3900	22.4000	21.6900	22.1900	-0.937%	523,281	+39.658%
2022-05-27	22.0200	22.8450	21.6800	22.4000	+2.611%	632,202	+38.348%
2022-05-26	20.7500	22.1900	20.4600	21.8300	+5.205%	756,611	+41.961%
2022-05-25	20.5300	20.8750	20.3308	20.7500	+0.826%	307,268	+49.349%
2022-05-24	20.8900	21.0200	20.3100	20.5800	-2.093%	331,914	+50.583%
2022-05-23	21.1500	21.3500	20.7300	21.0200	+0.191%	288,153	+47.431%
2022-05-20	21.5200	21.8000	20.2000	20.9800	-2.419%	321,589	+47.712%
2022-05-19	21.0500	21.7300	21.0500	21.5000	+1.224%	417,585	+44.140%
2022-05-18	21.4000	21.5300	21.0000	21.2400	-1.025%	457,591	+45.904%
2022-05-17	21.0000	21.5500	20.5250	21.4600	+3.074%	538,767	+44.408%
2022-05-16	20.2600	21.2900	20.2000	20.8200	+0.970%	1,052,949	+48.847%
2022-05-13	19.0100	20.6200	18.6600	20.6200	+9.739%	1,437,777	+50.291%
2022-05-12	17.2500	19.1700	16.7300	18.7900	+15.205%	2,221,069	+64.928%
2022-05-11	15.7700	16.4100	15.7700	16.3100	+2.708%	836,068	+90.006%
2022-05-10	15.4800	15.9600	14.9709	15.8800	+2.850%	332,983	+95.151%
2022-05-09	16.3000	16.3000	15.3700	15.4400	-6.311%	193,276	+100.712%
2022-05-06	16.4900	16.8100	15.8400	16.4800	-0.363%	219,870	+88.046%
2022-05-05	16.9700	17.0300	16.2400	16.5400	-3.669%	162,302	+87.364%
2022-05-04	16.6400	17.2500	16.3400	17.1700	+3.684%	266,261	+80.489%
2022-05-03	15.4600	16.6200	15.3700	16.5600	+5.612%	195,740	+87.138%
2022-05-02	15.7200	15.8700	15.2400	15.6800	-0.191%	154,513	+97.640%
2022-04-29	15.9100	16.3300	15.7100	15.7100	-2.422%	87,877	+97.263%
2022-04-28	15.8700	16.2250	15.5600	16.1000	+2.875%	82,059	+92.484%
2022-04-27	16.0100	16.1700	15.5600	15.6500	-2.249%	93,651	+98.019%
2022-04-26	16.5300	16.5700	15.9800	16.0100	-3.438%	128,781	+93.567%
2022-04-25	16.1900	16.6400	16.0600	16.5800	+0.668%	113,201	+86.912%
2022-04-22	16.7900	16.9200	16.3500	16.4700	-2.255%	134,713	+88.160%
2022-04-21	17.3000	17.7200	16.7600	16.8500	-1.921%	155,591	+83.917%
2022-04-20	16.7600	17.4500	16.7600	17.1800	+2.080%	169,170	+80.384%
2022-04-19	16.0500	16.8800	16.0200	16.8300	+5.716%	159,075	+84.135%
2022-04-18	16.3900	16.4200	15.8400	15.9200	-3.222%	99,645	+94.661%
2022-04-14	16.8000	16.8600	16.3600	16.4500	-2.200%	158,991	+88.389%
2022-04-13	16.4300	16.9250	16.2558	16.8200	+2.001%	88,822	+84.245%
2022-04-12	16.6700	16.9000	16.3100	16.4900	+0.243%	137,780	+87.932%
2022-04-11	16.3500	16.6900	16.1100	16.4500	+0.305%	139,354	+88.389%
2022-04-08	16.9000	16.9500	16.3350	16.4000	-3.131%	288,064	+88.963%
2022-04-07	16.7400	17.1400	16.3800	16.9300	+0.475%	140,616	+83.048%
2022-04-06	17.0800	17.0800	16.5300	16.8500	-2.092%	121,828	+83.917%
2022-04-05	17.6700	17.6700	17.0200	17.2100	-2.382%	121,025	+80.070%
2022-04-04	17.3400	17.7350	17.3400	17.6300	+1.264%	102,093	+75.780%
2022-04-01	18.1500	18.1500	17.2200	17.4100	-3.492%	231,701	+78.001%
2022-03-31	17.8400	18.3100	17.8400	18.0400	+0.951%	205,979	+71.785%
2022-03-30	18.0300	18.4150	17.8200	17.8700	-1.107%	228,687	+73.419%
2022-03-29	17.9000	18.2800	17.7700	18.0700	+1.631%	206,556	+71.500%
2022-03-28	17.8500	18.0400	17.5400	17.7800	-0.892%	76,018	+74.297%
2022-03-25	18.2300	18.3200	17.7100	17.9400	-1.320%	138,154	+72.742%
2022-03-24	18.3000	18.4900	18.0000	18.1800	-0.656%	105,823	+70.462%
2022-03-23	18.4500	18.6600	17.9600	18.3000	-0.598%	175,298	+69.344%
2022-03-22	18.1200	18.5670	18.1187	18.4100	+1.769%	114,583	+68.332%
2022-03-21	19.0500	19.1175	18.0300	18.0900	-4.940%	129,667	+71.310%
2022-03-18	18.2400	19.1050	18.2400	19.0300	+3.256%	310,692	+62.848%
2022-03-17	17.8000	18.5900	17.7600	18.4300	+3.598%	369,491	+68.150%
2022-03-16	17.7000	18.0777	17.4600	17.7900	+0.850%	202,829	+74.199%
2022-03-15	17.5200	17.6800	17.2100	17.6400	+0.456%	113,842	+75.680%
2022-03-14	18.4000	18.6500	17.5101	17.5600	-5.132%	164,157	+76.481%
2022-03-11	18.8300	19.1100	18.4500	18.5100	-2.219%	135,906	+67.423%
2022-03-10	18.7300	19.0800	18.4800	18.9300	+0.106%	273,729	+63.708%
2022-03-09	18.5600	18.9299	18.3600	18.9100	+3.446%	224,163	+63.882%
2022-03-08	18.5000	18.9900	18.2800	18.2800	-1.509%	290,926	+69.530%
2022-03-07	18.0700	18.7800	17.9200	18.5600	+3.226%	260,822	+66.972%
2022-03-04	18.4200	18.5000	17.7000	17.9800	-3.229%	233,218	+72.358%
2022-03-03	19.1600	19.5400	18.4800	18.5800	-3.078%	329,212	+66.792%
2022-03-02	18.9100	19.9750	18.8600	19.1700	+1.214%	876,291	+61.659%
2022-03-01	18.9000	19.3000	18.6100	18.9400	+0.265%	558,240	+63.622%
2022-02-28	18.4100	19.0000	18.0800	18.8900	+2.385%	504,763	+64.055%
2022-02-25	18.0300	18.9100	17.7100	18.4500	+2.046%	407,161	+67.967%
2022-02-24	16.2700	18.1699	15.7600	18.0800	+7.300%	668,611	+71.405%
2022-02-23	16.9400	17.7500	16.6500	16.8500	+15.808%	1,347,455	+83.917%
2022-02-22	14.7500	14.9100	14.5200	14.5500	-2.020%	208,601	+112.990%
2022-02-18	15.2000	15.3700	14.7800	14.8500	-2.495%	162,139	+108.687%
2022-02-17	15.2000	15.4900	15.1400	15.2300	-1.104%	139,507	+103.480%
2022-02-16	15.1000	15.5100	14.8401	15.4000	+2.054%	167,613	+101.234%
2022-02-15	14.7800	15.1500	14.7740	15.0900	+3.640%	112,356	+105.368%
2022-02-14	14.7900	14.9200	14.4300	14.5600	-1.087%	95,247	+112.843%
2022-02-11	15.1900	15.4300	14.6700	14.7200	-2.581%	120,660	+110.530%
2022-02-10	15.1800	15.5500	15.0600	15.1100	-2.074%	104,398	+105.096%
2022-02-09	15.1100	15.4600	15.1100	15.4300	+2.730%	60,059	+100.843%
2022-02-08	14.7100	15.0700	14.6300	15.0200	+2.177%	78,937	+106.325%
2022-02-07	14.4900	14.7750	14.4200	14.7000	+0.892%	76,447	+110.816%
2022-02-04	14.8900	14.9800	14.4600	14.5700	-2.346%	140,971	+112.697%
2022-02-03	15.0900	15.0900	14.6600	14.9200	-2.100%	169,616	+107.708%
2022-02-02	14.9400	15.4679	14.9400	15.2400	+2.557%	166,859	+103.346%
2022-02-01	14.6600	14.9200	14.6100	14.8600	+1.364%	241,147	+108.546%
2022-01-31	13.7400	14.7300	13.5700	14.6600	+6.386%	301,203	+111.392%
2022-01-28	13.8100	14.0000	13.4400	13.7800	-0.792%	446,278	+124.891%
2022-01-27	14.4300	14.8601	13.8800	13.8900	-2.595%	273,697	+123.110%
2022-01-26	14.4300	14.5500	14.0100	14.2600	+0.070%	226,428	+117.321%
2022-01-25	14.3500	14.5700	14.1100	14.2500	-1.994%	130,031	+117.474%
2022-01-24	14.1800	14.5700	13.7100	14.5400	+0.276%	387,215	+113.136%
2022-01-21	15.0900	15.2100	14.4901	14.5000	-4.542%	389,843	+113.724%
2022-01-20	15.8600	16.1000	15.1275	15.1900	-3.433%	300,527	+104.016%
2022-01-19	16.0000	16.2200	15.7201	15.7300	-1.131%	172,550	+97.012%
2022-01-18	16.1400	16.2500	15.8300	15.9100	-3.400%	189,953	+94.783%
2022-01-14	16.7300	16.9200	16.1050	16.4700	-2.544%	278,043	+88.160%
2022-01-13	17.1700	17.3100	16.9000	16.9000	-0.938%	87,953	+83.373%
2022-01-12	17.5000	17.7400	17.0150	17.0600	-1.728%	113,042	+81.653%
2022-01-11	16.9200	17.3800	16.7100	17.3600	+2.238%	153,491	+78.514%
2022-01-10	16.7600	17.0100	16.4800	16.9800	+0.355%	209,803	+82.509%
2022-01-07	17.1400	17.3400	16.8672	16.9200	-0.995%	270,904	+83.156%
2022-01-06	17.3700	17.4800	16.8200	17.0900	-0.870%	239,829	+81.334%
2022-01-05	17.4100	17.4500	17.0700	17.2400	-0.462%	201,952	+79.756%
2022-01-04	17.7900	17.7900	17.1000	17.3200	-2.092%	110,256	+78.926%
2022-01-03	17.7200	17.9200	17.0315	17.6900	+0.397%	116,111	+75.184%
2021-12-31	17.3800	17.9000	17.3800	17.6200	+1.381%	154,911	+75.880%
2021-12-30	16.9100	17.6500	16.9100	17.3800	+2.416%	180,893	+78.308%
2021-12-29	16.9100	17.1900	16.6600	16.9700	+0.355%	151,472	+82.616%
2021-12-28	17.1400	17.3650	16.8800	16.9100	-2.085%	82,031	+83.264%
2021-12-27	16.7100	17.4700	16.3775	17.2700	+2.129%	169,325	+79.444%
2021-12-23	16.8000	17.0300	16.5900	16.9100	+0.655%	113,746	+83.264%
2021-12-22	16.7000	16.8400	16.4100	16.8000	+0.539%	60,563	+84.464%
2021-12-21	16.4600	16.8300	16.3900	16.7100	+2.641%	106,825	+85.458%
2021-12-20	15.7600	16.3500	15.5700	16.2800	+1.118%	228,220	+90.356%
2021-12-17	15.8000	16.3200	15.7800	16.1000	+0.625%	205,587	+92.484%
2021-12-16	16.4100	16.7100	15.9800	16.0000	-1.356%	179,738	+93.688%
2021-12-15	16.0900	16.2800	15.8400	16.2200	+0.185%	244,903	+91.060%
2021-12-14	15.8300	16.3100	15.8300	16.1900	+0.935%	92,002	+91.414%
2021-12-13	16.2500	16.4800	15.9805	16.0400	-2.195%	149,603	+93.204%
2021-12-10	16.9200	17.0700	16.3100	16.4000	-2.090%	121,443	+88.963%
2021-12-09	16.9400	17.2650	16.6100	16.7500	-1.413%	162,990	+85.015%
2021-12-08	17.0000	17.3000	16.8600	16.9900	-0.235%	124,702	+82.401%
2021-12-07	16.8000	17.1200	16.7700	17.0300	+3.025%	156,370	+81.973%
2021-12-06	16.3300	16.7700	15.6300	16.5300	+1.848%	197,581	+87.477%
2021-12-03	16.8500	16.9800	16.1500	16.2300	-3.680%	197,808	+90.943%
2021-12-02	16.7500	17.0000	16.4200	16.8500	+0.537%	101,759	+83.917%
2021-12-01	17.6000	18.0000	16.7300	16.7600	-3.954%	258,136	+84.905%
2021-11-30	17.7000	17.7000	16.9500	17.4500	-1.412%	123,509	+77.593%
2021-11-29	17.5200	17.8400	17.3400	17.7000	+2.076%	268,357	+75.085%
2021-11-26	17.3400	17.3500	16.8300	17.3400	-2.365%	90,087	+78.720%
2021-11-24	17.6400	18.1300	17.6400	17.7600	-0.671%	179,717	+74.493%
2021-11-23	17.9500	18.5600	17.8000	17.8800	-0.611%	214,508	+73.322%
2021-11-22	18.1800	18.5900	17.8100	17.9900	-0.991%	713,346	+72.262%
2021-11-19	18.1900	18.4300	18.1000	18.1700	-0.981%	148,377	+70.556%
2021-11-18	18.5600	18.5600	18.0500	18.3500	-1.661%	202,952	+68.883%
2021-11-17	19.2100	19.3400	18.6600	18.6600	-1.893%	182,576	+66.077%
2021-11-16	18.4500	19.1200	18.3100	19.0200	+2.368%	209,844	+62.934%
2021-11-15	18.9000	19.1973	18.5400	18.5800	-1.693%	187,298	+66.792%
2021-11-12	19.0600	19.6100	18.7600	18.9000	-0.631%	239,871	+63.968%
2021-11-11	18.3000	19.1100	18.1700	19.0200	+2.368%	393,060	+62.934%
2021-11-10	16.8000	18.7500	16.8000	18.5800	+15.763%	937,244	+66.792%
2021-11-09	16.8300	16.8300	15.9500	16.0500	-3.080%	198,193	+93.084%
2021-11-08	16.4100	16.7300	16.3500	16.5600	+1.037%	79,093	+87.138%
2021-11-05	15.9800	17.0600	15.8400	16.3900	+2.759%	177,280	+89.079%
2021-11-04	17.1700	17.2000	15.8700	15.9500	-7.159%	222,555	+94.295%
2021-11-03	17.2300	17.5500	17.0200	17.1800	-0.579%	222,353	+80.384%
2021-11-02	16.8000	17.3100	16.8000	17.2800	+2.980%	160,439	+79.340%
2021-11-01	16.7500	17.3798	16.7200	16.7800	+0.239%	143,223	+84.684%
2021-10-29	16.6700	16.7900	16.2600	16.7400	-0.119%	81,884	+85.125%
2021-10-28	16.1500	16.9100	16.1500	16.7600	+4.294%	120,490	+84.905%
2021-10-27	15.7800	16.2800	15.7800	16.0700	+1.069%	112,333	+92.844%
2021-10-26	16.6900	16.7000	15.8700	15.9000	-4.390%	218,510	+94.906%
2021-10-25	16.3000	16.8050	16.2500	16.6300	+1.650%	127,372	+86.350%
2021-10-22	16.5100	16.5800	16.2100	16.3600	-1.088%	123,694	+89.425%
2021-10-21	16.6700	17.0700	16.4900	16.5400	-1.195%	132,686	+87.364%
2021-10-20	16.2900	16.7800	16.2100	16.7400	+2.762%	80,681	+85.125%
2021-10-19	16.2000	16.3250	16.0200	16.2900	+0.432%	59,227	+90.239%
2021-10-18	16.3200	16.3300	16.0400	16.2200	-0.674%	91,514	+91.060%
2021-10-15	16.1100	16.4800	16.0400	16.3300	+1.745%	181,653	+89.773%
2021-10-14	16.0700	16.2500	15.7800	16.0500	+0.564%	105,582	+93.084%
2021-10-13	15.9100	16.0000	15.8000	15.9600	+0.949%	52,251	+94.173%
2021-10-12	15.5000	15.8200	15.4400	15.8100	+2.132%	60,941	+96.015%
2021-10-11	15.4300	15.8599	15.3000	15.4800	0.000%	62,676	+100.194%
2021-10-08	15.7100	15.9200	15.4600	15.4800	-1.276%	103,303	+100.194%
2021-10-07	15.1400	15.8500	15.0300	15.6800	+5.164%	173,150	+97.640%
2021-10-06	14.9000	15.0900	14.4300	14.9100	-0.134%	167,831	+107.847%
2021-10-05	15.0900	15.4200	14.8600	14.9300	-0.995%	187,177	+107.569%
2021-10-04	15.5000	15.6600	14.9400	15.0800	-2.584%	171,761	+105.504%
2021-10-01	15.5300	15.5300	15.2200	15.4800	-0.129%	92,213	+100.194%
2021-09-30	15.0500	15.5400	15.0500	15.5000	+2.990%	118,983	+99.935%
2021-09-29	15.5800	15.7000	14.9950	15.0500	-2.903%	197,064	+105.914%
2021-09-28	16.1200	16.3900	15.5000	15.5000	-4.439%	234,083	+99.935%
2021-09-27	15.9700	16.2900	15.9150	16.2200	+1.248%	112,547	+91.060%
2021-09-24	16.1400	16.4100	15.9300	16.0200	-1.294%	90,915	+93.446%
2021-09-23	15.9200	16.2600	15.9200	16.2300	+2.397%	133,284	+90.943%
2021-09-22	15.3500	16.0700	15.3500	15.8500	+3.460%	114,863	+95.521%
2021-09-21	15.5400	15.7500	15.3200	15.3200	-0.455%	164,055	+102.285%
2021-09-20	15.3300	15.6100	15.1000	15.3900	-1.472%	405,043	+101.365%
2021-09-17	15.4300	15.8000	15.4000	15.6200	+1.825%	190,590	+98.399%
2021-09-16	15.0700	15.4700	14.8600	15.3400	+2.609%	420,053	+102.021%
2021-09-15	15.5000	15.5000	14.9100	14.9500	-3.611%	251,485	+107.291%
2021-09-14	15.7000	15.7400	15.3150	15.5100	-0.958%	125,599	+99.807%
2021-09-13	15.9200	15.9800	15.6500	15.6600	-1.571%	128,620	+97.893%
2021-09-10	16.5500	16.5600	15.8800	15.9100	-3.047%	131,839	+94.783%
2021-09-09	16.2400	16.7600	16.1200	16.4100	+0.428%	171,298	+88.848%
2021-09-08	16.0900	16.6000	16.0400	16.3400	+1.365%	312,043	+89.657%
2021-09-07	16.1600	16.3400	15.9800	16.1200	-0.861%	83,119	+92.246%
2021-09-03	16.4100	16.4600	16.1000	16.2600	-0.854%	57,864	+90.590%
2021-09-02	16.2600	16.5300	16.1400	16.4000	+1.422%	68,936	+88.963%
2021-09-01	16.4100	16.4600	16.0450	16.1700	-1.161%	89,169	+91.651%
2021-08-31	16.4400	16.8500	16.3400	16.3600	-1.208%	89,106	+89.425%
2021-08-30	16.7400	16.8800	16.5000	16.5600	-0.541%	147,177	+87.138%
2021-08-27	16.5900	16.9460	16.5900	16.6500	-0.060%	82,616	+86.126%
2021-08-26	16.6400	16.9000	16.3967	16.6600	+0.120%	110,154	+86.014%
2021-08-25	16.1300	16.8500	16.1000	16.6400	+3.034%	225,577	+86.238%
2021-08-24	15.9400	16.1600	15.7300	16.1500	+1.893%	128,050	+91.889%
2021-08-23	15.7600	15.9100	15.6200	15.8500	+1.472%	270,792	+95.521%
2021-08-20	15.3400	15.7800	15.2250	15.6200	+1.825%	164,026	+98.399%
2021-08-19	15.0600	15.4800	15.0500	15.3400	-0.130%	180,170	+102.021%
2021-08-18	15.9000	16.5200	15.3500	15.3600	-4.120%	235,015	+101.758%
2021-08-17	16.0300	16.2800	15.7300	16.0200	-1.050%	292,687	+93.446%
2021-08-16	16.4300	16.4300	15.7800	16.1900	-1.730%	357,611	+91.414%
2021-08-13	16.6400	17.3200	16.0500	16.4750	-10.169%	1,052,571	+88.103%
2021-08-12	18.6500	18.7600	17.9800	18.3400	-1.715%	379,577	+68.975%
2021-08-11	19.5700	19.5700	18.3300	18.6600	-4.504%	281,319	+66.077%
2021-08-10	19.4600	20.9380	19.2800	19.5400	+1.349%	693,399	+58.598%
2021-08-09	19.3100	19.6200	19.1500	19.2800	-0.874%	117,279	+60.737%
2021-08-06	19.5300	19.5300	18.9500	19.4500	-0.359%	97,071	+59.332%
2021-08-05	18.8800	19.7800	18.8800	19.5200	+3.390%	222,744	+58.760%
2021-08-04	18.7300	18.9900	18.5300	18.8800	+0.159%	142,292	+64.142%
2021-08-03	19.3100	19.3900	18.2700	18.8500	-2.785%	363,122	+64.403%
2021-08-02	19.4600	19.7400	19.3200	19.3900	+0.259%	103,855	+59.825%
2021-07-30	19.3200	19.5150	19.0400	19.3400	-0.617%	117,161	+60.238%
2021-07-29	19.3400	19.6100	18.9400	19.4600	+1.460%	108,781	+59.250%
2021-07-28	18.7900	19.5300	18.6650	19.1800	+2.952%	204,796	+61.575%
2021-07-27	18.7500	18.8800	18.2200	18.6300	-1.376%	161,488	+66.345%

document.getElementById("sx79Zl").onerror = function(){this.style.display='none';}; .dark-mode .TZf1JL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZf1JL{ color: #333333; background-color: white; border: 2px solid #333333; }SWIRSierra Wirelessstock NASDAQ

SWIR
Sierra Wireless
stock NASDAQ