Sierra Wireless Inc $19.66

down 0.00


22/7/2014 04:00 PM  |  NASDAQ : SWIR  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWIR historical data

Date Open High Low Close Volume
7/22/201419.3519.8319.3219.66326,580
7/21/201419.4119.6019.1619.24241,391
7/18/201419.0519.4118.9919.33281,154
7/17/201419.1019.3418.8218.95288,220
7/16/201419.2219.2919.0119.11211,690
7/15/201419.4619.6119.0019.04364,582
7/14/201419.5020.1519.2019.46460,392
7/11/201418.8819.0318.6719.01253,355
7/10/201418.9019.0618.5018.80449,225
7/9/201419.1919.4519.0019.15466,951
7/8/201420.0020.0619.0519.29618,920
7/7/201420.7620.8020.1020.11524,397
7/3/201421.2021.3220.5420.76252,474
7/2/201420.4521.2020.3821.03725,349
7/1/201420.2320.4620.2020.27515,932
6/30/201420.2120.4920.0520.17365,155
6/27/201419.9420.4219.9420.32279,481
6/26/201419.6920.1119.5820.02222,083
6/25/201419.9020.2819.3419.72540,356
6/24/201420.3020.6219.8619.93489,709
6/23/201420.4220.6620.2120.32415,232
6/20/201420.7620.8120.2220.42369,450
6/19/201420.9921.0020.4520.53383,997
6/18/201421.2021.2220.7320.83298,591
6/17/201420.3721.1320.3021.11458,725
6/16/201420.0320.4819.9820.32325,409
6/13/201420.0620.2519.7820.05435,329
6/12/201420.3620.4419.9120.11324,003
6/11/201419.6220.3519.5820.25472,914
6/10/201420.1920.3619.5019.58416,543
6/9/201419.7020.2919.5520.09694,119
6/6/201419.0019.6518.8819.48403,347
6/5/201418.4819.1818.3018.76419,847
6/4/201418.4018.5218.0218.28352,524
6/3/201418.9818.9818.3218.44398,284
6/2/201419.0319.1418.6718.91403,536
5/30/201419.0019.1418.5018.78461,142
5/29/201419.4619.4618.9419.09425,840
5/28/201419.7019.7519.0019.38486,170
5/27/201419.2419.9219.1619.70613,353
5/23/201419.1119.2518.7619.18490,204
5/22/201419.6319.6519.0419.07401,143
5/21/201419.4519.7619.0619.41536,184
5/20/201418.5819.3818.4619.23702,316
5/19/201417.7318.6917.7018.59576,753
5/16/201417.5017.6417.0817.64333,669
5/15/201417.7017.8416.9817.52631,170
5/14/201418.1418.4417.6217.71640,521
5/13/201419.0019.0017.7018.09973,529
5/12/201418.6518.8318.4018.79809,910
5/9/201418.5218.9418.3818.50853,493
5/8/201418.7519.4018.5218.64788,289
5/7/201419.8619.8718.3718.881,023,254
5/6/201420.1620.5019.6419.73700,419
5/5/201419.7420.5419.3819.89692,400
5/2/201421.2321.2319.1519.252,271,116
5/1/201421.5022.4421.5022.09645,371
4/30/201421.2821.6220.8121.56469,717
4/29/201421.5621.6020.7221.44554,869
4/28/201421.8021.9620.7521.30621,290
4/25/201422.9022.9021.3521.67696,835
4/24/201423.6923.9322.8823.00567,872
4/23/201423.5123.7023.0423.38423,417
4/22/201422.8724.2122.7723.531,174,102
4/21/201421.7222.8421.6522.66719,268
4/17/201421.2021.7421.0021.54295,472
4/16/201421.1321.2620.6621.21346,119
4/15/201421.1121.2419.6020.94785,923
4/14/201420.9121.2420.3521.07443,180
4/11/201420.7021.0220.2520.46715,215
4/10/201422.4422.4920.9821.05485,735
4/9/201421.8822.4221.7722.41295,588
4/8/201421.2121.8421.1521.73357,165
4/7/201421.9221.9220.8121.23642,373
4/4/201423.2523.2721.9122.04482,822
4/3/201423.3923.7422.5422.94486,486
4/2/201422.7423.3822.7323.20456,173
4/1/201422.0022.7321.7622.71432,404
3/31/201421.7521.9921.4121.83409,106
3/28/201421.4321.7821.1421.43525,563
3/27/201421.3021.6220.6121.31547,964
3/26/201422.6022.7121.3421.49583,836
3/25/201422.6222.9822.1622.45444,063
3/24/201423.5423.7421.4022.601,092,059
3/21/201424.0024.0623.3023.41614,841
3/20/201423.9224.1823.5223.86523,305
3/19/201424.3824.3923.7123.97430,823
3/18/201424.1924.3623.6524.29713,045
3/17/201424.1424.8423.7624.131,126,775
3/14/201422.8923.9622.8023.59703,267
3/13/201423.8024.0822.7623.13568,709
3/12/201423.0423.5822.4223.46562,936
3/11/201424.3724.4722.9623.22773,868
3/10/201423.0724.2522.6423.95836,026
3/7/201423.9224.2322.6422.90793,813
3/6/201423.7724.6523.1523.641,520,809
3/5/201421.8823.4121.5623.081,705,834
3/4/201420.5321.3820.4121.34743,610
3/3/201420.2520.3619.7120.30578,032
2/28/201420.9821.2020.1820.46616,500
Trading Center