$13.93 +0.08 (%) Sierra Wireless Inc - NASDAQ

Sep. 27, 2016 | 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
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
7/18/201617.4117.7717.2617.37152,899
7/15/201618.1318.1417.3917.44272,276
7/14/201617.5118.0917.3618.08325,951
7/13/201617.5517.8417.2217.31196,978
7/12/201617.6017.7717.4817.49157,616
7/11/201617.4917.7217.4317.48126,650
7/8/201617.2017.6117.1617.39198,792
7/7/201616.4017.1716.3217.06344,491
7/6/201616.1016.4615.9116.37151,605
7/5/201617.0017.0016.2416.30223,159
7/1/201616.9117.4416.7517.12197,508
6/30/201616.7816.9716.5616.96200,476
6/29/201616.6616.8916.3416.71278,014
6/28/201616.1016.5416.0516.33398,189
6/27/201616.3816.4615.4115.59522,899
6/24/201616.2316.9916.0816.74453,178
6/23/201617.4217.6017.2317.57230,141
6/22/201617.0417.6517.0417.22204,239
6/21/201617.4417.5217.0217.07265,860
6/20/201618.1318.2417.4017.41304,681
6/17/201617.5617.8317.2417.67251,858
6/16/201617.8917.9216.9517.45417,632
6/15/201617.7918.4117.3618.24291,204
6/14/201618.0818.4617.5217.70538,702
6/13/201618.5618.7118.1018.18319,713
6/10/201619.2819.5018.6018.66487,112
6/9/201619.8420.1019.5919.66235,301
6/8/201620.0120.2619.8720.10246,757
6/7/201619.9020.1919.7719.84253,091
6/6/201619.7820.0719.6919.91233,454
6/3/201619.8019.9219.3219.84274,442
6/2/201619.6419.8819.6419.84123,049
6/1/201619.6120.0119.3819.81268,980
5/31/201620.0520.2519.6319.77300,812
5/27/201619.8520.1619.7919.89221,323
5/26/201619.9720.2519.7319.92291,371
5/25/201619.9020.2819.7019.83335,984
5/24/201619.3919.8019.2219.70391,235
5/23/201619.2219.6619.1819.22254,667
5/20/201619.1819.3618.8019.26322,339
5/19/201619.0419.4018.6218.86396,751
5/18/201618.8619.3918.7118.94334,412
5/17/201619.2319.4118.7219.06485,483
5/16/201618.4719.5818.4419.18496,296
5/13/201618.2618.8018.1818.27343,972
5/12/201618.4918.8118.1518.36321,286
5/11/201618.2418.4817.8618.38348,554
5/10/201617.9318.2517.6818.17446,596
5/9/201617.7218.2617.5517.80752,085
5/6/201616.1018.9515.8117.782,342,493
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center