$30.56 +1.00 (%) Sierra Wireless Inc - NASDAQ

May. 29, 2015 | 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
5/29/201529.5630.5929.4230.56700,141
5/28/201529.3329.5628.9029.56924,758
5/27/201530.8431.1629.1229.581,232,231
5/26/201531.4031.5330.5330.82507,348
5/22/201531.7232.0831.0331.56490,545
5/21/201532.1232.4931.5731.73429,285
5/20/201533.3133.3332.0032.21526,685
5/19/201533.1133.4932.8533.21292,989
5/18/201532.8333.3532.3833.28372,014
5/15/201533.4533.6432.7032.94412,256
5/14/201533.5933.8433.0633.39498,009
5/13/201533.5933.9533.2333.49509,388
5/12/201533.4033.7732.5533.46664,988
5/11/201534.3034.6733.4533.60776,584
5/8/201537.6738.8533.4534.002,483,404
5/7/201535.7837.0035.6936.81623,468
5/6/201536.6837.1236.0736.27459,698
5/5/201537.4737.8036.6036.68563,907
5/4/201536.4737.8536.2837.35440,801
5/1/201535.2536.1035.0936.08306,800
4/30/201536.4536.6735.0835.14453,886
4/29/201536.2837.0036.0836.62280,886
4/28/201536.9137.1636.1836.74278,759
4/27/201537.3237.8636.7036.91241,011
4/24/201538.0638.0737.0137.32313,477
4/23/201537.1538.2336.5937.78301,689
4/22/201536.5037.1836.1837.15392,349
4/21/201536.8737.5936.2736.30414,112
4/20/201537.5937.7836.6936.79412,355
4/17/201538.6138.7337.2437.35527,783
4/16/201538.0039.0737.8339.07596,821
4/15/201536.5638.0735.5237.93692,650
4/14/201538.0038.0036.3836.48507,555
4/13/201537.5838.4036.8737.75571,379
4/10/201536.9637.9736.3937.58564,324
4/9/201534.9137.0034.5036.81698,979
4/8/201534.7935.6234.4135.12576,236
4/7/201534.2035.3834.0334.71443,521
4/6/201533.0234.6333.0033.97422,503
4/2/201532.9633.3732.6233.22260,400
4/1/201533.0133.1232.2033.01404,103
3/31/201532.6133.2932.2133.09410,261
3/30/201533.9133.9332.3832.96518,710
3/27/201532.8133.8432.5133.46473,878
3/26/201532.5833.1431.4033.07467,306
3/25/201534.7134.7132.7032.91518,046
3/24/201534.2635.0034.2134.80345,157
3/23/201534.6534.9533.8834.26361,200
3/20/201534.8134.9533.9934.80553,920
3/19/201534.5435.2034.2534.46306,911
3/18/201534.0734.9333.6434.58361,303
3/17/201532.5034.2132.3034.07414,440
3/16/201532.7733.3332.4132.83600,646
3/13/201533.7034.2432.3732.91657,934
3/12/201534.8734.9033.5733.84438,914
3/11/201534.0034.5333.5234.48412,462
3/10/201534.5834.6833.7234.04501,646
3/9/201535.3335.5534.3034.73449,457
3/6/201535.9636.3534.8735.24562,520
3/5/201537.0437.1936.0036.38414,394
3/4/201536.2937.0435.1336.87446,953
3/3/201537.9037.9035.8836.34608,894
3/2/201537.5037.9736.8137.87650,149
2/27/201539.3139.3137.5437.56468,779
2/26/201538.4639.4438.1239.14531,719
2/25/201538.0638.4537.7138.42481,110
2/24/201537.6638.3237.1238.17502,294
2/23/201537.7738.0036.7537.84582,788
2/20/201537.1538.0036.5437.77489,840
2/19/201537.0737.8236.0637.47579,469
2/18/201538.1838.2437.3337.61553,031
2/17/201537.6538.3237.1438.27735,772
2/13/201537.6038.1036.7737.45758,122
2/12/201535.4637.4934.9037.331,017,393
2/11/201534.3035.5534.1534.88891,171
2/10/201532.3934.4732.2434.111,009,097
2/9/201534.1434.1931.9332.291,284,204
2/6/201537.4038.3131.6332.883,359,674
2/5/201539.4139.5737.1037.391,124,030
2/4/201538.5839.7737.9439.46852,097
2/3/201537.5038.4836.8238.42651,722
2/2/201536.9838.0336.1636.88826,985
1/30/201538.0038.1736.0536.11676,962
1/29/201537.1338.2136.5638.13537,910
1/28/201538.3438.3436.6536.82689,129
1/27/201537.9738.2136.6637.95546,766
1/26/201538.3438.9237.9638.54402,110
1/23/201538.6540.2738.0738.48644,999
1/22/201537.5238.8237.1838.77947,342
1/21/201539.6540.1638.0438.42816,715
1/20/201541.1041.2238.9839.85828,050
1/16/201540.0040.1537.4040.071,647,513
1/15/201544.2644.3540.5940.591,045,380
1/14/201543.1643.9442.5543.83494,239
1/13/201544.1745.7443.1743.78590,231
1/12/201545.0445.4743.4644.00594,136
1/9/201545.7746.6344.6445.25549,179
1/8/201544.0045.6643.8845.30617,255
1/7/201544.5745.0241.8843.831,529,950
1/6/201546.9847.4643.0844.771,485,854
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center