$39.14 +0.72 (%) Sierra Wireless Inc - NASDAQ

Feb. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWIR historical data

Date Open High Low Close Volume
2/26/201538.4639.4438.1239.14531,719
2/25/201538.0638.4537.7138.42481,110
2/24/201537.6638.3237.1238.17502,294
2/23/201537.7738.0036.7537.84582,788
2/20/201537.1538.0036.5437.77489,840
2/19/201537.0737.8236.0637.47579,469
2/18/201538.1838.2437.3337.61553,031
2/17/201537.6538.3237.1438.27735,772
2/13/201537.6038.1036.7737.45758,122
2/12/201535.4637.4934.9037.331,017,393
2/11/201534.3035.5534.1534.88891,171
2/10/201532.3934.4732.2434.111,009,097
2/9/201534.1434.1931.9332.291,284,204
2/6/201537.4038.3131.6332.883,359,674
2/5/201539.4139.5737.1037.391,124,030
2/4/201538.5839.7737.9439.46852,097
2/3/201537.5038.4836.8238.42651,722
2/2/201536.9838.0336.1636.88826,985
1/30/201538.0038.1736.0536.11676,962
1/29/201537.1338.2136.5638.13537,910
1/28/201538.3438.3436.6536.82689,129
1/27/201537.9738.2136.6637.95546,766
1/26/201538.3438.9237.9638.54402,110
1/23/201538.6540.2738.0738.48644,999
1/22/201537.5238.8237.1838.77947,342
1/21/201539.6540.1638.0438.42816,715
1/20/201541.1041.2238.9839.85828,050
1/16/201540.0040.1537.4040.071,647,513
1/15/201544.2644.3540.5940.591,045,380
1/14/201543.1643.9442.5543.83494,239
1/13/201544.1745.7443.1743.78590,231
1/12/201545.0445.4743.4644.00594,136
1/9/201545.7746.6344.6445.25549,179
1/8/201544.0045.6643.8845.30617,255
1/7/201544.5745.0241.8843.831,529,950
1/6/201546.9847.4643.0844.771,485,854
1/5/201547.5648.3046.5246.98552,003
1/2/201547.3048.0945.8147.95885,735
12/31/201448.0549.1347.3647.39575,096
12/30/201447.9048.6247.2147.83620,668
12/29/201447.8648.7347.6848.38641,141
12/26/201447.3347.9946.8847.89320,559
12/24/201447.1047.5146.1847.29384,230
12/23/201446.1348.9146.0047.161,592,474
12/22/201442.8545.5042.5145.401,094,114
12/19/201442.1642.7841.6542.18706,223
12/18/201441.0542.4740.5142.02954,568
12/17/201440.5741.1939.6540.73927,171
12/16/201439.4841.6139.3541.36863,191
12/15/201440.2541.3839.4639.82867,946
12/12/201440.0041.0239.1940.14558,172
12/11/201438.9640.5038.9140.17615,237
12/10/201440.0540.7538.7038.82617,002
12/9/201437.9640.6436.2340.45949,391
12/8/201441.7442.1238.9339.051,276,219
12/5/201440.2141.9540.1641.82969,974
12/4/201439.5040.8339.2539.98650,047
12/3/201438.6440.3538.5539.311,155,361
12/2/201436.3238.9136.1138.83969,896
12/1/201437.5137.6135.9236.40646,378
11/28/201437.0537.7036.6036.99410,674
11/26/201437.1937.5536.8137.14691,623
11/25/201437.9938.8037.2737.57714,184
11/24/201436.6537.6335.8837.37685,307
11/21/201438.6938.8536.3236.62919,160
11/20/201436.8738.3536.3138.12927,959
11/19/201439.2239.3236.5037.291,342,468
11/18/201438.5640.1438.5639.32822,453
11/17/201438.3038.8637.9238.65686,149
11/14/201439.2839.2837.5038.311,140,078
11/13/201437.7039.2037.6038.961,410,473
11/12/201435.8038.0235.7037.301,497,799
11/11/201435.8636.6035.2036.09973,451
11/10/201433.7036.0033.3735.801,366,046
11/7/201433.8534.0931.6533.902,017,826
11/6/201431.1233.8730.7433.604,848,670
11/5/201427.9928.0425.8026.54979,936
11/4/201427.5028.2427.2527.82475,829
11/3/201427.5028.7027.3827.73604,005
10/31/201426.7727.4026.3427.38573,542
10/30/201426.5126.9826.3026.70302,757
10/29/201426.8327.4026.4926.74398,321
10/28/201426.4327.1025.9526.83565,093
10/27/201426.6026.6825.9126.50365,279
10/24/201426.4726.7526.2526.57224,568
10/23/201426.2826.7926.0026.53394,869
10/22/201426.7927.1525.7525.81509,919
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center