$19.70 +0.48 (%) Sierra Wireless Inc - NASDAQ

May. 24, 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
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
5/5/201615.0815.3714.5314.59331,783
5/4/201615.1315.6614.8214.97405,760
5/3/201616.0016.2315.2815.33406,342
5/2/201616.1516.4715.9616.26252,064
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center