SWIR

Historical Stock Prices

$21.54
*  
0.33
 negative 
1.56%
Get SWIR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.2 21.739 21 21.54 295,272
04/16/2014 21.13 21.26 20.66 21.21 345,919
04/15/2014 21.11 21.24 19.6 20.94 785,923
04/14/2014 20.91 21.24 20.3545 21.07 442,880
04/11/2014 20.7 21.02 20.25 20.46 715,215
04/10/2014 22.44 22.49 20.98 21.05 485,288
04/09/2014 21.88 22.42 21.7738 22.41 295,588
04/08/2014 21.21 21.8395 21.15 21.73 356,865
04/07/2014 21.92 21.924 20.8048 21.23 642,073
04/04/2014 23.25 23.27 21.9117 22.04 482,717
04/03/2014 23.39 23.74 22.54 22.94 486,486
04/02/2014 22.74 23.38 22.7268 23.2 455,673
04/01/2014 22 22.73 21.76 22.71 432,404
03/31/2014 21.75 21.989 21.41 21.83 409,106
03/28/2014 21.43 21.78 21.14 21.43 525,063
03/27/2014 21.3 21.6199 20.6101 21.31 547,764
03/26/2014 22.6 22.7099 21.34 21.49 583,836
03/25/2014 22.62 22.98 22.16 22.45 444,063
03/24/2014 23.54 23.74 21.4 22.6 1,091,639
03/21/2014 24 24.06 23.3001 23.41 614,644
03/20/2014 23.92 24.18 23.52 23.86 523,055
03/19/2014 24.38 24.39 23.71 23.97 430,173
03/18/2014 24.19 24.3598 23.65 24.29 713,045
03/17/2014 24.14 24.84 23.7601 24.13 1,126,675
03/14/2014 22.89 23.96 22.8 23.59 703,267
03/13/2014 23.8 24.08 22.76 23.13 568,698
03/12/2014 23.04 23.58 22.421 23.46 562,536
03/11/2014 24.37 24.47 22.9548 23.22 773,243
03/10/2014 23.07 24.25 22.64 23.95 835,797
03/07/2014 23.92 24.23 22.636 22.9 793,613
03/06/2014 23.77 24.654 23.15 23.64 1,520,449
03/05/2014 21.88 23.41 21.56 23.08 1,705,619
03/04/2014 20.53 21.38 20.406 21.34 741,785
03/03/2014 20.25 20.36 19.71 20.3 578,022
02/28/2014 20.98 21.2 20.18 20.46 616,200
02/27/2014 21.3 21.4125 20.759 20.98 535,298
02/26/2014 20.41 21.3901 20.401 21.09 731,781
02/25/2014 20.74 21 20.15 20.41 855,368
02/24/2014 19.62 20.415 19.52 20.18 868,823
02/21/2014 20 20.169 19.6 19.71 536,398
02/20/2014 19.3 19.9 19.3 19.83 524,261
02/19/2014 20.17 20.25 19.29 19.31 1,096,201
02/18/2014 18.91 20.2 18.75 20.14 1,458,624
02/14/2014 19 19.14 18.42 18.51 605,821
02/13/2014 18.55 19.03 18.26 19 723,713
02/12/2014 18.45 18.65 18.21 18.56 514,110
02/11/2014 18.7 18.96 18.14 18.44 891,831
02/10/2014 19.19 19.24 18.28 18.75 854,402
02/07/2014 19.15 19.25 18.47 19.03 915,435
02/06/2014 19.74 19.98 18.61 18.96 1,807,003
02/05/2014 20.74 21.06 19.8901 20.39 633,689
02/04/2014 19.69 21.37 19.65 20.71 1,052,202
02/03/2014 20.83 20.86 19.23 19.55 1,036,722
01/31/2014 20.5 20.68 20.14 20.46 735,326
01/30/2014 20.66 21.38 20.62 20.9 486,265
01/29/2014 21.57 21.57 20.35 20.54 648,926
01/28/2014 20.98 21.5682 20.371 21.3 898,950
01/27/2014 21.81 21.94 20.3 21.13 1,419,368
01/24/2014 22.75 22.85 21.71 21.91 745,717
01/23/2014 23.55 23.73 22.4503 22.95 892,704
01/22/2014 22.29 23.79 22.18 23.54 1,063,948
01/21/2014 22.33 22.35 21.76 22.18 780,673
01/17/2014 22.9 22.92 21.66 21.77 735,416
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?