$16.13 +0.02 (%) Sierra Wireless Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWIR historical data

Date Open High Low Close Volume
4/29/201616.0916.3415.8016.13234,403
4/28/201616.0616.5215.9916.11219,250
4/27/201616.1016.3015.9016.06169,709
4/26/201616.0716.4515.9916.05239,519
4/25/201616.0116.2715.7415.97161,202
4/22/201615.7416.3715.7416.17226,407
4/21/201616.1516.2715.5315.71227,363
4/20/201616.0016.2715.8516.09244,649
4/19/201615.6116.0015.6015.95287,163
4/18/201615.2415.7815.1515.49210,334
4/15/201615.7815.8715.4015.53344,767
4/14/201615.5815.9715.4015.83330,461
4/13/201615.0515.5915.0515.57216,769
4/12/201615.1915.3614.7014.92254,416
4/11/201615.0015.5014.9215.19408,845
4/8/201614.5114.9214.4114.90362,826
4/7/201614.3014.4913.9614.30179,566
4/6/201614.2614.7014.2614.48329,452
4/5/201613.8214.3213.7514.24235,802
4/4/201614.3314.3813.9714.01209,878
4/1/201614.2414.4914.1514.29211,450
3/31/201614.5814.7114.2314.54213,657
3/30/201614.2214.7214.0614.50610,638
3/29/201613.1514.1613.0514.00335,671
3/28/201613.4513.5013.1713.29210,401
3/24/201613.1113.5512.7113.49234,493
3/23/201613.8213.9713.2513.25251,907
3/22/201613.7113.9913.5413.92353,717
3/21/201614.0714.1913.7313.75403,060
3/18/201614.3814.5814.1014.15302,455
3/17/201614.1714.4914.0414.32263,879
3/16/201613.2314.2113.2314.16246,100
3/15/201613.8113.8213.2013.37310,962
3/14/201614.0014.2313.8514.00206,606
3/11/201613.5814.1213.5214.04246,671
3/10/201613.8113.8713.3113.43263,737
3/9/201613.6913.9313.4713.75258,714
3/8/201614.3014.3413.6413.67266,405
3/7/201613.7614.6813.7314.47424,015
3/4/201614.1814.3513.7813.90458,347
3/3/201613.4214.1813.3814.14301,123
3/2/201613.3713.6713.2213.48241,521
3/1/201613.4013.5013.2313.44325,079
2/29/201612.9013.5512.9013.22315,950
2/26/201612.4113.0012.3712.90471,212
2/25/201612.1412.3211.9212.28338,041
2/24/201611.7212.1211.5012.05216,344
2/23/201612.1212.2411.7211.89195,403
2/22/201612.1112.3312.0512.18309,340
2/19/201611.7612.0411.6511.88258,902
2/18/201612.1412.2011.5811.90393,489
2/17/201611.4512.0711.4111.95562,217
2/16/201610.6111.3610.3811.28682,961
2/12/201610.0410.369.7410.35600,564
2/11/20169.8810.329.699.95655,053
2/10/201610.5310.659.9610.02728,915
2/9/201610.1610.6410.0510.41659,703
2/8/201610.7010.849.8110.261,351,268
2/5/201611.7311.7810.8110.932,335,368
2/4/201614.2614.9914.2614.69559,953
2/3/201614.0014.2813.7314.16361,220
2/2/201614.2014.2113.7213.80380,294
2/1/201614.7914.8413.7014.39576,358
1/29/201614.7115.0314.6614.94398,195
1/28/201615.0015.1914.3914.60268,502
1/27/201614.8715.0314.4714.80288,093
1/26/201614.2715.0414.0514.95283,969
1/25/201614.5514.7514.0914.15253,010
1/22/201614.7815.1314.5114.69376,983
1/21/201614.4714.8314.1114.43390,692
1/20/201613.4914.5613.0914.41584,255
1/19/201614.5814.7313.6413.99510,380
1/15/201613.6714.1913.5014.01599,627
1/14/201613.4714.4713.3114.26461,178
1/13/201614.0114.3613.2613.33300,631
1/12/201614.0214.2513.3013.82502,925
1/11/201614.7614.8713.3913.55785,618
1/8/201614.5015.0014.2214.62544,321
1/7/201614.8214.8714.0314.22721,932
1/6/201615.2715.4114.8815.16414,572
1/5/201615.8816.1915.3615.53398,208
1/4/201615.3116.0715.2115.84342,085
12/31/201515.6016.1815.5915.74351,810
12/30/201516.2616.4415.4315.64644,618
12/29/201516.3316.5915.9716.43323,248
12/28/201516.3316.6916.0416.16318,229
12/24/201516.5216.9416.4316.60162,792
12/23/201515.8016.6015.7516.53444,978
12/22/201515.5916.0015.4115.66330,158
12/21/201515.8316.0815.4815.57266,710
12/18/201516.0916.6415.6315.68480,933
12/17/201516.3216.7016.2516.28342,607
12/16/201515.5816.4215.5016.26404,223
12/15/201515.2915.5615.0115.45407,235
12/14/201515.7215.8014.7815.15475,352
12/11/201515.8415.9615.5915.76254,651
12/10/201515.8716.4015.7716.16393,339
12/9/201516.2616.8815.7216.03531,381
12/8/201516.6016.7916.2116.30376,601
12/7/201517.0517.2816.6016.91369,193
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center