$10.93 -3.76 (%) Sierra Wireless Inc - NASDAQ

Feb. 5, 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
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
12/29/201516.3316.5915.9716.43323,248
12/28/201516.3316.6916.0416.16318,229
12/24/201516.5216.9416.4316.60162,792
12/23/201515.8016.6015.7516.53444,978
12/22/201515.5916.0015.4115.66330,158
12/21/201515.8316.0815.4815.57266,710
12/18/201516.0916.6415.6315.68480,933
12/17/201516.3216.7016.2516.28342,607
12/16/201515.5816.4215.5016.26404,223
12/15/201515.2915.5615.0115.45407,235
12/14/201515.7215.8014.7815.15475,352
12/11/201515.8415.9615.5915.76254,651
12/10/201515.8716.4015.7716.16393,339
12/9/201516.2616.8815.7216.03531,381
12/8/201516.6016.7916.2116.30376,601
12/7/201517.0517.2816.6016.91369,193
12/4/201517.2417.5616.9617.35262,951
12/3/201517.1917.5416.8117.08306,300
12/2/201517.0217.2816.9017.05322,331
12/1/201517.4717.5017.0417.12301,616
11/30/201517.5917.8717.2517.33385,547
11/27/201517.8317.9217.3217.48183,913
11/25/201517.7818.2117.5817.85388,329
11/24/201516.5817.9716.5817.69824,339
11/23/201516.5016.9616.4716.63274,119
11/20/201516.3516.6516.2116.53294,135
11/19/201516.3516.8216.0216.21349,506
11/18/201516.2916.6515.9616.30439,251
11/17/201516.6717.5216.1116.281,001,676
11/16/201514.3716.7014.1616.571,211,147
11/13/201515.0315.0514.0614.211,037,148
11/12/201515.5015.9515.0015.051,043,429
11/11/201517.0117.0115.7515.81717,784
11/10/201517.5117.6116.3916.731,111,154
11/9/201519.3219.3217.4617.691,668,654
11/6/201519.8119.9818.0019.204,345,672
11/5/201525.4225.5224.5025.08445,971
11/4/201525.5125.5925.0025.23179,834
11/3/201525.4825.9425.1525.39258,761
11/2/201525.0025.5024.8125.41212,484
10/30/201525.6325.7024.3824.92280,677
10/29/201525.2525.7625.1025.46267,977
10/28/201524.6625.3924.3325.29297,579
10/27/201525.0425.1224.1924.55194,761
10/26/201524.5525.4124.4625.03341,010
10/23/201523.3424.6623.1424.48404,519
10/22/201522.7823.4222.7623.08152,556
10/21/201523.6923.8222.5722.58184,892
10/20/201522.9023.7722.9023.62121,040
10/19/201523.4323.4922.8723.04133,878
10/16/201524.0124.2023.0723.48179,131
10/15/201523.1624.0823.1624.00264,584
10/14/201522.8123.3622.6523.04161,456
10/13/201522.9523.8422.7722.82202,085
10/12/201524.1324.1323.1023.15172,593
10/9/201524.2324.4323.9424.17141,550
10/8/201523.6224.3423.6224.18282,132
10/7/201522.5423.7922.5423.70391,101
10/6/201522.7023.1222.0622.50266,000
10/5/201521.8022.9921.8022.61338,202
10/2/201521.3321.8220.9221.76277,869
10/1/201521.1621.6220.8121.54184,441
9/30/201521.1621.5020.7621.16153,481
9/29/201520.5821.2320.4320.80256,662
9/28/201520.8320.9220.3220.69372,563
9/25/201521.0921.4320.6420.97348,832
9/24/201521.4921.5220.6020.97461,501
9/23/201522.1522.1521.4321.72236,780
9/22/201522.5322.6521.8122.17274,169
9/21/201522.8623.4222.7022.77323,913
9/18/201522.7622.9322.3322.79295,973
9/17/201522.7023.2522.2623.04324,892
9/16/201522.0722.5022.0222.43262,078
9/15/201521.7322.0021.5621.96185,340
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center