$42.18 +0.16 (%) Sierra Wireless Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/2/201425.4425.9024.6525.77711,958
10/1/201426.5526.9025.2725.59739,711
9/30/201427.7627.8526.6326.74450,353
9/29/201426.8727.8926.4027.62712,312
9/26/201426.6027.2026.5027.12432,665
9/25/201427.9228.0426.1026.48829,403
9/24/201427.2528.0427.0727.86416,960
9/23/201427.5128.1027.2127.27633,379
9/22/201429.1329.2227.2327.821,088,441
9/19/201430.5330.5528.8129.331,012,236
9/18/201430.1530.5529.6430.45671,233
9/17/201429.3030.4529.2529.73729,453
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center