Sierra Wireless Inc $20.94

down -0.13


15/4/2014 08:10 PM  |  NASDAQ : SWIR  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWIR historical data

Date Open High Low Close Volume
4/15/201421.1121.2419.6020.94785,923
4/14/201420.9121.2420.3521.07443,180
4/11/201420.7021.0220.2520.46715,215
4/10/201422.4422.4920.9821.05485,735
4/9/201421.8822.4221.7722.41295,588
4/8/201421.2121.8421.1521.73357,165
4/7/201421.9221.9220.8121.23642,373
4/4/201423.2523.2721.9122.04482,822
4/3/201423.3923.7422.5422.94486,486
4/2/201422.7423.3822.7323.20456,173
4/1/201422.0022.7321.7622.71432,404
3/31/201421.7521.9921.4121.83409,106
3/28/201421.4321.7821.1421.43525,563
3/27/201421.3021.6220.6121.31547,964
3/26/201422.6022.7121.3421.49583,836
3/25/201422.6222.9822.1622.45444,063
3/24/201423.5423.7421.4022.601,092,060
3/21/201424.0024.0623.3023.41614,841
3/20/201423.9224.1823.5223.86523,305
3/19/201424.3824.3923.7123.97430,823
3/18/201424.1924.3623.6524.29713,045
3/17/201424.1424.8423.7624.131,126,780
3/14/201422.8923.9622.8023.59703,267
3/13/201423.8024.0822.7623.13568,709
3/12/201423.0423.5822.4223.46562,936
3/11/201424.3724.4722.9623.22773,868
3/10/201423.0724.2522.6423.95836,026
3/7/201423.9224.2322.6422.90793,813
3/6/201423.7724.6523.1523.641,520,810
3/5/201421.8823.4121.5623.081,705,830
3/4/201420.5321.3820.4121.34743,610
3/3/201420.2520.3619.7120.30578,032
2/28/201420.9821.2020.1820.46616,500
2/27/201421.3021.4120.7620.98535,298
2/26/201420.4121.3920.4021.09731,988
2/25/201420.7421.0020.1520.41855,980
2/24/201419.6220.4219.5220.18869,623
2/21/201420.0020.1719.6019.71536,398
2/20/201419.3019.9019.3019.83524,526
2/19/201420.1720.2519.2919.311,096,200
2/18/201418.9120.2018.7520.141,460,740
2/14/201419.0019.1418.4218.51606,031
2/13/201418.5519.0318.2619.00723,713
2/12/201418.4518.6518.2118.56514,210
2/11/201418.7018.9618.1418.44891,831
2/10/201419.1919.2418.2818.75854,402
2/7/201419.1519.2518.4719.03915,435
2/6/201419.7419.9818.6118.961,807,200
2/5/201420.7421.0619.8920.39637,699
2/4/201419.6921.3719.6520.711,054,050
2/3/201420.8320.8619.2319.551,036,720
1/31/201420.5020.6820.1420.46735,326
1/30/201420.6621.3820.6220.90486,265
1/29/201421.5721.5720.3520.54649,046
1/28/201420.9821.5720.3721.30899,080
1/27/201421.8121.9420.3021.131,419,570
1/24/201422.7522.8521.7121.91745,742
1/23/201423.5523.7322.4522.95892,704
1/22/201422.2923.7922.1823.541,066,810
1/21/201422.3322.3521.7622.18780,935
1/17/201422.9022.9221.6621.77735,416
1/16/201422.7022.8022.4022.66356,581
1/15/201422.7022.9822.2122.66635,310
1/14/201422.0722.8721.7822.721,033,040
1/13/201423.4123.5621.8422.041,370,870
1/10/201423.7823.9923.1223.27737,533
1/9/201425.0425.0923.2223.771,324,830
1/8/201425.6025.8024.7324.911,002,750
1/7/201425.8425.8625.2825.45825,569
1/6/201425.7526.2225.1125.721,668,250
1/3/201425.8426.6524.1824.931,997,670
1/2/201424.8226.3423.9526.061,421,110
12/31/201323.6024.2523.5424.17541,814
12/30/201323.4223.5823.0023.49634,590
12/27/201323.7024.0023.1623.18857,039
12/26/201322.5424.1022.4823.68978,404
12/24/201322.4422.4621.4522.20663,154
12/23/201322.2022.5021.6522.331,248,360
12/20/201320.7822.4920.5621.491,956,610
12/19/201319.7020.7519.6320.431,162,180
12/18/201319.5019.8119.4119.62914,850
12/17/201319.6619.6719.2519.37903,529
12/16/201319.2419.4719.1019.37382,075
12/13/201318.4318.9918.3518.92418,388
12/12/201318.2518.5417.8518.35465,053
12/11/201319.0519.0718.2518.37530,797
12/10/201319.4719.5319.0019.09277,127
12/9/201319.2519.6619.2019.41451,050
12/6/201319.7619.9818.8119.17558,419
12/5/201319.6120.0219.4019.67616,424
12/4/201318.7819.6218.7219.38548,851
12/3/201318.7519.0918.4618.74320,982
12/2/201319.4719.6918.6018.75484,501
11/29/201319.2519.2518.9919.15104,522
11/27/201319.1419.2919.0119.12251,684
11/26/201319.3019.3018.7819.17335,935
11/25/201319.7919.7919.1119.23336,499
11/22/201319.8119.8819.2519.48327,239
11/21/201319.1419.9719.0719.73373,747
11/20/201319.5119.5718.6519.14553,805
Trading Center