SWIR - Sierra Wireless, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2020------
31 Jul 202013.7813.7813.0413.2813.28290,500
30 Jul 202012.9013.8412.7713.6913.69311,600
29 Jul 202013.0413.3612.6213.0713.07284,800
28 Jul 202012.7313.4012.5212.9312.93591,900
27 Jul 202011.2514.3711.2312.8912.892,483,100
24 Jul 202010.8512.5010.8011.2411.241,744,800
23 Jul 20209.389.619.349.559.55139,500
22 Jul 20209.399.599.309.379.37100,400
21 Jul 20209.209.519.209.459.45177,700
20 Jul 20208.879.188.879.139.13162,300
17 Jul 20208.798.878.728.848.8499,100
16 Jul 20208.798.798.618.728.72130,300
15 Jul 20208.688.918.688.868.86195,200
14 Jul 20208.628.778.578.718.71103,400
13 Jul 20208.678.948.638.648.64182,500
10 Jul 20208.728.748.598.658.65153,400
09 Jul 20208.818.868.678.718.71121,300
08 Jul 20208.768.888.658.828.82116,300
07 Jul 20208.778.938.758.808.80116,700
06 Jul 20208.869.048.748.908.90205,200
02 Jul 20208.699.008.698.808.80132,500
01 Jul 20208.969.068.708.748.7492,900
30 Jun 20208.728.998.708.988.98177,500
29 Jun 20208.558.868.428.758.75219,100
26 Jun 20208.698.728.258.518.51395,000
25 Jun 20208.518.758.338.748.74150,700
24 Jun 20208.778.898.338.538.53415,900
23 Jun 20209.169.238.888.938.93123,300
22 Jun 20209.229.258.969.089.08201,700
19 Jun 20209.139.449.139.299.29258,100
18 Jun 20209.309.349.059.069.06128,500
17 Jun 20209.669.799.329.399.39126,200
16 Jun 20209.529.689.439.659.65147,100
15 Jun 20209.019.328.809.219.21177,400
12 Jun 20209.129.599.009.179.17224,700
11 Jun 20209.9810.108.718.758.75450,800
10 Jun 202010.5810.6610.1110.4110.41187,500
09 Jun 202010.9711.1110.3710.6010.60251,800
08 Jun 202010.0811.2910.0811.1511.15576,900
05 Jun 20209.8710.319.8510.0410.04381,100
04 Jun 20209.459.809.309.769.76148,800
03 Jun 20209.569.959.469.569.56263,000
02 Jun 20209.039.638.759.529.52233,100
01 Jun 20208.719.168.689.049.04154,100
29 May 20208.618.828.438.768.76150,800
28 May 20208.768.868.618.668.66166,400
27 May 20208.838.878.478.758.75128,200
26 May 20208.478.788.388.748.74317,800
22 May 20208.708.708.148.458.45224,100
21 May 20208.408.728.328.678.67254,000
20 May 20208.208.378.068.378.37153,900
19 May 20208.498.498.128.168.16108,000
18 May 20208.038.527.978.468.46272,500
15 May 20207.757.997.737.927.92147,700
14 May 20207.857.917.517.807.80259,000
13 May 20208.418.417.817.977.97232,400
12 May 20208.498.668.378.388.38216,900
11 May 20208.428.728.338.498.49259,200
08 May 20208.818.908.158.508.50835,300
07 May 20209.319.839.179.219.21559,300
06 May 20208.789.568.789.449.44407,300
05 May 20208.768.968.738.788.78276,800
04 May 20208.808.888.598.668.66340,800
01 May 20209.149.208.738.898.89335,400
30 Apr 20209.379.459.129.389.38236,100
29 Apr 20209.149.549.119.379.37379,800
28 Apr 20209.089.228.778.978.97292,900
27 Apr 20209.189.218.708.968.96509,700
24 Apr 20209.889.938.999.139.13444,400
23 Apr 20209.139.919.139.849.84730,300
22 Apr 20209.179.758.939.219.211,033,400
21 Apr 20209.059.668.889.029.02844,100
20 Apr 20208.309.198.179.089.08862,700
17 Apr 20206.858.326.858.298.29980,400
16 Apr 20207.127.216.736.766.76341,500
15 Apr 20206.506.986.376.936.93324,000
14 Apr 20207.007.256.716.786.78425,700
13 Apr 20206.607.026.386.926.92335,200
09 Apr 20206.516.836.466.636.63242,700
08 Apr 20206.256.526.146.426.42240,200
07 Apr 20206.326.496.076.176.17214,900
06 Apr 20205.706.155.706.136.13431,700
03 Apr 20205.715.895.525.665.66183,100
02 Apr 20205.425.935.425.705.70295,600
01 Apr 20205.605.845.455.495.49328,700
31 Mar 20205.545.755.485.685.68225,700
30 Mar 20205.575.665.405.525.52233,500
27 Mar 20205.655.725.405.575.57653,800
26 Mar 20205.585.955.565.845.84300,700
25 Mar 20205.555.945.175.545.54453,400
24 Mar 20205.205.545.125.525.52268,500
23 Mar 20205.225.384.834.984.98329,500
20 Mar 20205.475.865.135.205.20431,700
19 Mar 20204.515.614.515.395.39364,300
18 Mar 20204.764.944.314.674.67370,300
17 Mar 20205.745.744.914.934.93464,200
16 Mar 20205.676.005.595.605.60335,400
13 Mar 20206.036.405.786.406.40303,600
12 Mar 20206.186.445.685.835.83544,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...