$22.86 +0.16 (%) Sierra Wireless Inc - NASDAQ

Aug. 28, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWIR historical data

Date Open High Low Close Volume
8/27/201521.5422.9121.3422.70547,709
8/26/201521.6221.7720.3720.97489,857
8/25/201521.4621.8920.8020.90619,631
8/24/201519.1721.5518.8120.381,047,755
8/21/201521.2021.6820.6120.77591,753
8/20/201522.5022.6921.3421.45508,883
8/19/201523.2923.6022.6722.73676,556
8/18/201523.8023.8023.2723.57441,502
8/17/201525.5625.7923.8724.05757,190
8/14/201524.6625.9824.4925.73534,560
8/13/201524.4425.1824.1224.68493,988
8/12/201522.4524.4721.9524.47890,798
8/11/201523.0823.1022.2822.60385,712
8/10/201522.2623.2521.8023.20607,152
8/7/201523.1324.0821.4122.191,915,713
8/6/201524.5524.7423.5424.41551,699
8/5/201524.8325.3024.3024.33528,837
8/4/201523.8624.6023.7624.58360,754
8/3/201524.5224.8123.7723.94303,298
7/31/201524.5124.8924.2624.59333,248
7/30/201524.3025.2224.2324.55334,174
7/29/201524.7724.9923.8824.49354,847
7/28/201523.4124.9023.0024.73410,300
7/27/201524.1524.2422.9223.23438,390
7/24/201524.3424.6124.1424.33320,660
7/23/201524.4725.3624.1424.34408,516
7/22/201525.4925.6124.2124.33424,067
7/21/201525.1625.9025.1025.76234,425
7/20/201525.4725.5024.9725.15262,843
7/17/201526.0326.7225.0225.42463,667
7/16/201525.8327.0725.7626.10681,979
7/15/201525.4726.0925.2025.48546,516
7/14/201524.7925.6724.5725.33660,893
7/13/201523.2124.8823.1524.73595,213
7/10/201524.0224.0523.0823.13617,165
7/9/201523.9424.1823.1823.68555,678
7/8/201523.7323.8823.2223.51786,856
7/7/201524.6024.6523.6424.53599,385
7/6/201525.5025.6523.8224.631,002,726
7/2/201525.5326.3725.3625.88647,408
7/1/201524.9726.2424.9725.71605,401
6/30/201524.5825.0524.5024.86394,525
6/29/201525.0025.3624.3124.44696,906
6/26/201526.0226.1425.2725.59554,254
6/25/201526.4626.7925.6126.13574,368
6/24/201527.1127.3426.3326.46433,650
6/23/201527.2227.4927.0127.26277,036
6/22/201527.7527.8626.9327.37440,220
6/19/201528.1028.1027.0027.30659,305
6/18/201528.0028.0927.6128.01344,266
6/17/201528.0128.2727.8227.86356,791
6/16/201528.2928.7427.5328.09537,421
6/15/201527.1728.4227.0228.29524,438
6/12/201527.5027.6726.5627.42617,470
6/11/201528.0028.2427.3027.38407,863
6/10/201527.2828.3027.2827.78533,836
6/9/201527.1827.4426.4427.12865,367
6/8/201528.4528.5227.0827.32997,004
6/5/201528.9428.9828.0128.63862,121
6/4/201530.2530.2928.8429.061,003,831
6/3/201530.1130.7430.0030.43559,957
6/2/201530.3130.4129.8129.95552,796
6/1/201530.6331.2630.0430.27568,695
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!