SWIR - Sierra Wireless, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.379.519.359.479.47217,451
Dec 12, 20199.509.509.329.409.40234,300
Dec 11, 20199.319.539.299.389.38237,400
Dec 10, 20199.389.419.149.319.31357,000
Dec 09, 20199.029.409.009.369.36386,400
Dec 06, 20199.219.258.889.049.04330,700
Dec 05, 20199.049.379.049.159.15488,700
Dec 04, 20198.809.098.759.019.01254,900
Dec 03, 20198.698.778.638.758.75198,700
Dec 02, 20198.788.858.698.778.77194,300
Nov 29, 20198.648.908.608.818.81122,800
Nov 27, 20198.568.658.478.658.65248,600
Nov 26, 20198.848.848.488.538.53311,000
Nov 25, 20198.938.988.748.778.77270,700
Nov 22, 20198.659.008.588.918.91525,700
Nov 21, 20198.518.638.398.618.61333,100
Nov 20, 20198.458.748.368.598.59579,700
Nov 19, 20198.148.558.108.518.51534,200
Nov 18, 20198.038.138.018.108.10504,100
Nov 15, 20197.748.057.738.018.01403,600
Nov 14, 20197.998.067.727.737.73372,600
Nov 13, 20198.008.127.818.028.02473,400
Nov 12, 20198.148.237.968.028.02461,400
Nov 11, 20198.348.358.168.168.16381,100
Nov 08, 20198.738.798.388.468.46683,200
Nov 07, 20198.908.938.438.788.78832,500
Nov 06, 20199.509.658.918.928.922,115,500
Nov 05, 201911.7611.8111.2411.2811.28578,200
Nov 04, 201911.4511.8211.4111.7511.75423,500
Nov 01, 201911.0911.4111.0211.3711.37170,400
Oct 31, 201911.0111.1810.9311.0611.06185,200
Oct 30, 201911.1011.1210.9110.9910.99166,300
Oct 29, 201911.0711.1611.0311.1411.14123,400
Oct 28, 201911.0611.2210.9611.0711.07161,000
Oct 25, 201910.8411.0910.8010.9910.99143,500
Oct 24, 201910.9211.0310.8110.8810.88173,600
Oct 23, 201911.0511.0510.9110.9910.9982,400
Oct 22, 201911.0511.1110.9411.0711.07128,100
Oct 21, 201911.1011.2610.9511.0411.04154,100
Oct 18, 201911.2611.3511.0311.1311.13150,300
Oct 17, 201910.7811.2510.7111.2411.24498,600
Oct 16, 201910.5610.7510.5210.6510.65126,200
Oct 15, 201910.6210.7310.5810.6110.6170,400
Oct 14, 201910.6510.7010.5210.5810.5861,300
Oct 11, 201910.6710.9010.6210.6810.68130,700
Oct 10, 201910.4810.6210.4210.5810.58100,700
Oct 09, 201910.3710.5710.3710.5010.50119,200
Oct 08, 201910.3910.4710.3110.3310.33135,500
Oct 07, 201910.5210.5910.4110.4810.4891,400
Oct 04, 201910.3110.5210.3110.5210.5286,400
Oct 03, 201910.1910.3910.1110.3010.30158,900
Oct 02, 201910.2810.3310.0510.2310.23184,200
Oct 01, 201910.7410.7910.3410.3610.36141,400
Sep 30, 201910.7810.8610.6610.7010.70131,300
Sep 27, 201910.9010.9710.7110.7510.7576,200
Sep 26, 201911.0311.0510.7210.8510.8582,200
Sep 25, 201910.9011.0610.8011.0411.0484,200
Sep 24, 201911.1611.2510.7310.8910.89192,000
Sep 23, 201911.1611.2710.9311.1311.13131,300
Sep 20, 201911.3211.3810.9611.2611.26234,700
Sep 19, 201911.1511.5311.1111.3211.32161,100
Sep 18, 201911.2011.2710.9011.1111.11185,700
Sep 17, 201911.3711.3711.1011.2011.20109,900
Sep 16, 201911.2511.5011.1311.4211.42191,900
Sep 13, 201911.4811.5511.2811.2911.29117,000
Sep 12, 201911.5111.5611.3611.4311.43115,800
Sep 11, 201911.3111.5711.2211.5411.54132,600
Sep 10, 201910.7611.3910.7611.3111.31298,400
Sep 09, 201910.7110.8610.6510.7810.78157,700
Sep 06, 201910.8410.9010.7010.7010.7093,000
Sep 05, 201910.6610.8910.6610.7710.77127,000
Sep 04, 201910.8911.0010.5010.5210.52199,100
Sep 03, 201910.7410.8810.6510.8210.82174,200
Aug 30, 201910.7210.8210.5910.8010.80184,300
Aug 29, 201910.1810.7210.1510.6910.69280,400
Aug 28, 201910.2410.3410.0710.0810.08272,300
Aug 27, 201910.5010.5410.0410.2510.25385,800
Aug 26, 201910.7510.7810.4610.5210.52199,300
Aug 23, 201911.0011.2310.6910.7110.71224,200
Aug 22, 201911.4811.6211.1911.2411.24269,600
Aug 21, 201911.2711.5011.2111.4211.42167,300
Aug 20, 201911.2611.3711.1911.2111.21128,800
Aug 19, 201911.0011.3910.9411.2911.29163,300
Aug 16, 201910.6511.0010.6510.8710.87186,600
Aug 15, 201910.9010.9710.3610.6010.60334,900
Aug 14, 201911.4811.4810.8910.9110.91332,700
Aug 13, 201911.5011.7411.4811.5411.54129,700
Aug 12, 201911.7511.7611.5511.6111.61164,000
Aug 09, 201911.8611.9311.7811.8011.80117,300
Aug 08, 201911.7311.9611.7311.9211.92139,900
Aug 07, 201911.6211.7411.5111.7011.70143,700
Aug 06, 201911.6711.9011.6211.6811.68193,100
Aug 05, 201911.8711.9311.5211.6411.64173,800
Aug 02, 201911.8012.1011.7312.0712.07220,200
Aug 01, 201912.0512.2811.7811.9411.94614,300
Jul 31, 201911.9711.9911.6611.7811.78253,100
Jul 30, 201911.8311.9611.7911.9511.95126,200
Jul 29, 201912.0112.0911.8011.9711.97181,500
Jul 26, 201911.7411.9711.7411.9711.9799,900
Jul 25, 201911.9612.0011.6511.7211.72156,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...