$26.82 +0.03 (%) Sierra Wireless Inc - NASDAQ

Oct. 22, 2014 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWIR historical data

Date Open High Low Close Volume
10/21/201426.4627.0526.2626.79530,511
10/20/201425.6926.6925.6926.13461,374
10/17/201425.8727.0425.3225.69618,218
10/16/201423.9525.6523.9525.41563,615
10/15/201423.3724.7322.6524.49949,124
10/14/201422.8124.4622.7523.71927,230
10/13/201424.0624.6322.7922.81651,683
10/10/201424.4924.7623.3424.061,111,292
10/9/201425.6825.6924.7624.86506,822
10/8/201424.9025.8924.1725.86655,460
10/7/201425.8025.9825.1025.13531,416
10/6/201427.0527.1725.9325.96450,438
10/3/201426.1527.0626.1526.49696,040
10/2/201425.4425.9024.6525.77711,958
10/1/201426.5526.9025.2725.59739,711
9/30/201427.7627.8526.6326.74450,353
9/29/201426.8727.8926.4027.62712,312
9/26/201426.6027.2026.5027.12432,665
9/25/201427.9228.0426.1026.48829,403
9/24/201427.2528.0427.0727.86416,960
9/23/201427.5128.1027.2127.27633,379
9/22/201429.1329.2227.2327.821,088,441
9/19/201430.5330.5528.8129.331,012,236
9/18/201430.1530.5529.6430.45671,233
9/17/201429.3030.4529.2529.73729,453
9/16/201428.6829.5128.4029.30590,222
9/15/201429.7530.0128.7028.73585,919
9/12/201429.8530.1229.3429.69576,573
9/11/201428.7529.7928.5229.72686,439
9/10/201428.8628.9727.6728.68924,136
9/9/201429.4429.5528.5628.74689,379
9/8/201429.4629.8828.9229.39711,461
9/5/201428.5229.3528.5229.31575,570
9/4/201428.4529.2328.3628.52764,852
9/3/201429.2630.0028.2928.391,367,047
9/2/201428.9329.1528.1729.121,128,513
8/29/201427.4728.5427.4028.011,021,761
8/28/201427.8627.9925.6227.271,842,034
8/27/201428.8328.8527.9028.16833,396
8/26/201427.3528.3327.0128.07924,360
8/25/201427.8528.3527.1527.171,224,035
8/22/201426.5927.5626.1727.52973,214
8/21/201426.4526.6025.9026.37850,487
8/20/201425.6027.1025.4026.291,691,025
8/19/201424.5525.8624.5525.401,481,634
8/18/201424.0024.7523.4424.45950,280
8/15/201423.0023.8622.1623.521,035,948
8/14/201423.0523.2422.7922.89374,249
8/13/201422.6523.1422.6423.01413,003
8/12/201422.3622.6522.2722.54299,671
8/11/201422.0622.6022.0022.47542,911
8/8/201421.7122.2521.6021.84443,272
8/7/201421.8322.4721.5621.80717,974
8/6/201420.0521.8420.0221.80949,457
8/5/201420.4420.4420.0020.23309,990
8/4/201420.1720.7020.0920.55518,397
8/1/201419.9520.7419.4320.091,169,360
7/31/201419.0719.2818.7518.99476,994
7/30/201419.1919.4818.9919.29402,305
7/29/201419.1119.1218.7619.06329,595
7/28/201419.4219.4418.9319.13252,482
7/25/201419.2019.3619.0119.31203,617
7/24/201419.6819.7419.3119.34236,138
7/23/201419.7019.7519.3919.48295,999
7/22/201419.3519.8319.3219.66326,580
7/21/201419.4119.6019.1619.24241,391
7/18/201419.0519.4118.9919.33281,154
7/17/201419.1019.3418.8218.95288,220
7/16/201419.2219.2919.0119.11211,690
7/15/201419.4619.6119.0019.04364,582
7/14/201419.5020.1519.2019.46460,392
7/11/201418.8819.0318.6719.01253,355
7/10/201418.9019.0618.5018.80449,225
7/9/201419.1919.4519.0019.15466,951
7/8/201420.0020.0619.0519.29618,920
7/7/201420.7620.8020.1020.11524,397
7/3/201421.2021.3220.5420.76252,474
7/2/201420.4521.2020.3821.03725,349
7/1/201420.2320.4620.2020.27515,932
6/30/201420.2120.4920.0520.17365,155
6/27/201419.9420.4219.9420.32279,481
6/26/201419.6920.1119.5820.02222,083
6/25/201419.9020.2819.3419.72540,356
6/24/201420.3020.6219.8619.93489,709
6/23/201420.4220.6620.2120.32415,232
6/20/201420.7620.8120.2220.42369,450
6/19/201420.9921.0020.4520.53383,997
6/18/201421.2021.2220.7320.83298,591
6/17/201420.3721.1320.3021.11458,725
6/16/201420.0320.4819.9820.32325,409
6/13/201420.0620.2519.7820.05435,329
6/12/201420.3620.4419.9120.11324,003
6/11/201419.6220.3519.5820.25472,914
6/10/201420.1920.3619.5019.58416,543
6/9/201419.7020.2919.5520.09694,119
6/6/201419.0019.6518.8819.48403,347
6/5/201418.4819.1818.3018.76419,847
6/4/201418.4018.5218.0218.28352,524
6/3/201418.9818.9818.3218.44398,284
6/2/201419.0319.1418.6718.91403,536
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center