Sierra Wireless Inc $29.83

up +0.53


17/9/2014 10:10 AM  |  NASDAQ : SWIR  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWIR historical data

Date Open High Low Close Volume
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
5/30/201419.0019.1418.5018.78461,142
5/29/201419.4619.4618.9419.09425,840
5/28/201419.7019.7519.0019.38486,170
5/27/201419.2419.9219.1619.70613,353
5/23/201419.1119.2518.7619.18490,204
5/22/201419.6319.6519.0419.07401,143
5/21/201419.4519.7619.0619.41536,184
5/20/201418.5819.3818.4619.23702,316
5/19/201417.7318.6917.7018.59576,753
5/16/201417.5017.6417.0817.64333,669
5/15/201417.7017.8416.9817.52631,170
5/14/201418.1418.4417.6217.71640,521
5/13/201419.0019.0017.7018.09973,529
5/12/201418.6518.8318.4018.79809,910
5/9/201418.5218.9418.3818.50853,493
5/8/201418.7519.4018.5218.64788,289
5/7/201419.8619.8718.3718.881,023,254
5/6/201420.1620.5019.6419.73700,419
5/5/201419.7420.5419.3819.89692,400
5/2/201421.2321.2319.1519.252,271,116
5/1/201421.5022.4421.5022.09645,371
4/30/201421.2821.6220.8121.56469,717
4/29/201421.5621.6020.7221.44554,869
4/28/201421.8021.9620.7521.30621,290
4/25/201422.9022.9021.3521.67696,835
Trading Center