Australia markets open in 6 hours 1 minute

Sierra Wireless, Inc. (SWIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.77-0.12 (-1.01%)
As of 12:57PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202011.8311.8911.6811.7711.7736,464
20 Oct 202012.0212.0911.8111.8911.89182,700
19 Oct 202011.5512.0811.5311.8211.82155,600
16 Oct 202011.3711.5911.3511.4411.4474,700
15 Oct 202011.5411.5911.3011.4811.48105,600
14 Oct 202012.0012.1511.5611.7711.77225,400
13 Oct 202011.6711.9611.5011.7011.70191,000
12 Oct 202011.7011.7411.4511.6411.6468,700
09 Oct 202011.8511.9911.5511.7011.70121,900
08 Oct 202011.4511.8511.3511.7711.77123,700
07 Oct 202011.1011.3911.1011.3511.35109,700
06 Oct 202011.0811.2611.0411.0811.08121,400
05 Oct 202010.8011.0710.8011.0711.0791,100
02 Oct 202010.9410.9410.5610.6610.66198,300
01 Oct 202011.2211.3411.0611.1911.19213,000
30 Sep 202010.7511.2510.7511.1611.16284,700
29 Sep 202010.5310.8710.5210.8110.81185,400
28 Sep 20209.9510.589.9010.5810.58159,600
25 Sep 202010.0010.099.789.909.90302,200
24 Sep 202010.1810.269.999.999.99172,900
23 Sep 202010.6310.6810.2010.2110.21308,600
22 Sep 202010.3610.6110.3610.6010.60161,100
21 Sep 202010.4010.5710.2210.4110.41224,800
18 Sep 202010.2410.6410.2210.5810.58181,200
17 Sep 202010.0810.289.8610.1410.14158,700
16 Sep 202010.4910.5110.1610.2110.21244,600
15 Sep 202010.6610.8010.4310.4310.43132,100
14 Sep 202010.6810.7810.5310.6010.60132,600
11 Sep 202010.5410.6210.2810.5010.50156,700
10 Sep 202011.0811.1510.3910.4710.47185,000
09 Sep 202010.9911.1010.8111.0111.01137,700
08 Sep 202011.4411.4910.8210.8710.87284,100
04 Sep 202011.6011.8211.2511.7411.74349,300
03 Sep 202012.3412.3411.5311.6911.69319,200
02 Sep 202012.4112.5912.1812.5112.51136,100
01 Sep 202012.3212.5512.0712.5212.52159,900
31 Aug 202012.6212.6312.2812.4012.40113,600
28 Aug 202012.3712.5912.3312.5612.56114,300
27 Aug 202012.6312.7112.1612.3212.32208,900
26 Aug 202012.6612.8312.5812.6312.63148,900
25 Aug 202012.7412.8112.4112.6812.68179,000
24 Aug 202012.9213.0812.6212.7112.71308,800
21 Aug 202013.0213.0512.6312.8612.86220,200
20 Aug 202013.4013.4313.0913.1713.17136,500
19 Aug 202013.2913.5713.2913.4513.45151,600
18 Aug 202013.5013.6613.2513.3013.30136,800
17 Aug 202013.4113.6513.4113.6013.60167,900
14 Aug 202013.4513.5313.2513.4513.45170,300
13 Aug 202013.0913.6813.0113.5013.50332,800
12 Aug 202013.0013.2012.7713.1913.19263,800
11 Aug 202012.6113.1112.5112.9212.92395,800
10 Aug 202012.9013.0912.3212.5512.55252,900
07 Aug 202012.3913.0212.3512.9212.92237,400
06 Aug 202013.2613.2611.5312.3512.35694,600
05 Aug 202013.2213.3612.9613.0013.00327,300
04 Aug 202012.9313.4912.9313.1813.18241,700
03 Aug 202013.3413.3512.3012.9312.93331,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...