$15.90 +0.45 (%) Sierra Wireless Inc - NASDAQ

Dec. 7, 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
12/7/201615.5015.9015.3515.90174,946
12/6/201615.2515.6015.2015.45179,378
12/5/201615.5015.6015.0715.10209,529
12/2/201615.0015.3514.8515.25167,403
12/1/201615.2515.4514.7514.85258,691
11/30/201615.4515.6515.3515.35255,133
11/29/201615.0015.6014.8515.35204,739
11/28/201615.6015.6015.1015.10268,168
11/25/201615.8015.9015.4015.65110,780
11/23/201615.8015.8815.5015.75129,775
11/22/201616.0516.2015.6515.80207,087
11/21/201616.0016.2015.7515.95242,842
11/18/201615.4016.2015.4015.95230,631
11/17/201615.9516.2515.4015.50342,735
11/16/201615.3516.0015.3515.85307,862
11/15/201615.4015.8515.0015.65352,090
11/14/201615.5015.8015.1315.25192,058
11/11/201615.0515.6514.9515.40339,387
11/10/201614.7015.2014.7015.05301,430
11/9/201614.7514.9514.3514.80411,836
11/8/201614.7015.3514.6215.25290,445
11/7/201614.7015.4514.5014.65394,173
11/4/201613.6014.5513.2514.40866,080
11/3/201612.7512.7512.3012.55426,570
11/2/201613.2513.3012.7012.80213,385
11/1/201613.6013.7013.1013.25172,146
10/31/201613.4513.9013.3713.65108,386
10/28/201613.4013.9013.3613.55176,203
10/27/201613.5013.6513.5013.50170,800
10/26/201613.8013.9313.5013.55219,247
10/25/201613.8514.0013.6513.80156,285
10/24/201613.6014.0013.6013.90185,213
10/21/201613.3013.7513.2513.65185,655
10/20/201613.6513.7013.4513.45121,382
10/19/201613.5013.7513.4213.6088,400
10/18/201613.4013.5213.2513.45137,546
10/17/201613.5513.6513.3013.35144,758
10/14/201613.6513.7813.5213.56123,114
10/13/201613.4313.6613.2213.55130,683
10/12/201613.5013.7413.3413.57222,219
10/11/201613.8614.0013.5513.60159,672
10/10/201613.9814.2513.9814.01109,965
10/7/201613.9414.0813.7813.95181,655
10/6/201614.0814.1413.7713.99223,797
10/5/201614.1714.2713.9914.18156,542
10/4/201613.8614.1513.8214.06149,107
10/3/201614.2814.4113.9213.93193,520
9/30/201614.3714.5014.1714.41177,165
9/29/201614.0714.4114.0514.24161,034
9/28/201613.9214.0913.8714.05127,711
9/27/201613.8113.9813.8013.93103,316
9/26/201613.9914.1913.8413.85115,121
9/23/201614.2914.3014.1214.15146,756
9/22/201614.2714.3714.1114.26173,396
9/21/201613.8814.1413.7714.0892,336
9/20/201613.9213.9913.7113.83102,308
9/19/201613.7614.1713.7613.92151,904
9/16/201613.8913.9613.7313.79111,281
9/15/201613.6214.0813.5813.98208,635
9/14/201613.9714.0413.5813.61258,597
9/13/201614.0014.1913.9214.04165,792
9/12/201613.8014.2713.6814.20134,562
9/9/201614.2214.3713.8813.98208,640
9/8/201614.4014.6014.3214.3795,143
9/7/201614.5014.6114.4414.49146,041
9/6/201614.4314.5814.3014.41140,743
9/2/201614.2214.3914.0014.35147,671
9/1/201614.1314.2013.9214.12170,825
8/31/201614.1214.2813.9614.02171,172
8/30/201614.2214.4914.1514.20120,449
8/29/201614.3014.4414.1614.26128,513
8/26/201614.4114.6814.3014.39127,372
8/25/201614.2614.5114.2214.39124,544
8/24/201614.5014.7214.3414.37126,471
8/23/201614.6014.8314.5914.63133,615
8/22/201614.4514.6514.2914.53223,422
8/19/201614.5314.7114.3814.55185,446
8/18/201614.4814.8114.4814.62191,180
8/17/201614.5214.6014.4014.51224,610
8/16/201614.5014.6214.3714.50168,044
8/15/201614.3314.6014.2414.54285,873
8/12/201614.4914.6814.2614.33243,148
8/11/201614.8314.8814.5014.50328,714
8/10/201614.7114.8514.6114.74350,341
8/9/201614.4814.9014.4814.64424,149
8/8/201613.9114.6313.9114.40609,975
8/5/201614.0014.5713.5013.942,003,120
8/4/201617.1617.3416.9017.17287,040
8/3/201616.8517.2216.8217.13227,598
8/2/201617.7117.7716.8916.95313,531
8/1/201617.7418.0917.6217.73180,156
7/29/201618.0018.2317.7117.77118,774
7/28/201617.9518.1017.6618.02162,521
7/27/201617.9618.3417.9318.00163,256
7/26/201617.6018.0717.4917.90365,177
7/25/201617.3617.6817.3617.61129,695
7/22/201617.4217.6517.2517.47132,333
7/21/201617.3017.6017.2717.37107,945
7/20/201617.1017.4717.0117.3692,316
7/19/201617.3217.5217.0817.12161,897
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center