SWIR - Sierra Wireless, Inc.

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