Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Wireless IN (NQ: SWIR )

30.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.300 7.310 7.150 7.230 11,275 -0.03(-0.41%)
Jan 30, 2012 7.178 7.340 7.170 7.260 20,036 +0.02(+0.28%)
Jan 27, 2012 7.140 7.260 7.120 7.240 20,249 +0.06(+0.84%)
Jan 26, 2012 7.320 7.340 7.120 7.180 16,823 -0.13(-1.78%)
Jan 25, 2012 7.230 7.330 7.130 7.310 38,190 +0.03(+0.41%)
Jan 24, 2012 7.250 7.310 7.160 7.280 14,049 +0.01(+0.14%)
Jan 23, 2012 7.220 7.280 7.120 7.270 20,028 +0.06(+0.83%)
Jan 20, 2012 7.170 7.240 7.110 7.210 16,132 +0.02(+0.28%)
Jan 19, 2012 7.250 7.310 7.020 7.190 87,343 -0.05(-0.69%)
Jan 18, 2012 7.280 7.290 7.210 7.240 36,552 -0.05(-0.75%)
Jan 17, 2012 7.300 7.340 7.206 7.295 33,713 -0.00(-0.07%)
Jan 13, 2012 7.250 7.300 7.180 7.300 40,755 +0.02(+0.27%)
Jan 12, 2012 7.250 7.330 7.210 7.280 28,166 +0.03(+0.41%)
Jan 11, 2012 7.260 7.280 7.200 7.250 58,325 -0.05(-0.68%)
Jan 10, 2012 7.280 7.370 7.250 7.300 36,490 +0.05(+0.69%)
Jan 09, 2012 7.210 7.270 7.110 7.250 19,927 +0.02(+0.28%)
Jan 06, 2012 7.210 7.270 7.150 7.230 87,186 +0.04(+0.56%)
Jan 05, 2012 7.190 7.230 7.130 7.190 27,302 -0.05(-0.69%)
Jan 04, 2012 7.100 7.240 7.030 7.240 21,762 +0.23(+3.21%)
Dec 30, 2011 6.960 7.080 6.930 7.015 87,932 +0.05(+0.79%)
Dec 29, 2011 6.820 6.990 6.770 6.960 48,368 +0.11(+1.61%)
Dec 28, 2011 7.010 7.010 6.710 6.850 60,218 -0.12(-1.72%)
Dec 27, 2011 6.970 7.020 6.920 6.970 26,945 +0.00(+0.00%)
Dec 23, 2011 6.670 6.990 6.630 6.970 42,863 +0.36(+5.45%)
Dec 21, 2011 6.460 6.690 6.400 6.610 34,741 +0.14(+2.16%)
Dec 20, 2011 6.140 6.500 6.120 6.470 111,947 +0.40(+6.59%)
Dec 19, 2011 6.310 6.390 6.020 6.070 144,368 -0.30(-4.71%)
Dec 16, 2011 6.360 6.410 6.328 6.370 74,230 +0.00(+0.00%)
Dec 15, 2011 6.520 6.520 6.350 6.370 27,399 -0.13(-2.00%)
Dec 14, 2011 6.440 6.510 6.341 6.500 73,391 +0.00(+0.00%)
Dec 13, 2011 6.560 6.560 6.322 6.500 76,276 -0.06(-0.91%)
Dec 12, 2011 6.640 6.710 6.460 6.560 68,173 -0.16(-2.38%)
Dec 09, 2011 6.740 6.750 6.630 6.720 77,962 -0.03(-0.44%)
Dec 08, 2011 6.850 6.850 6.690 6.750 56,631 -0.17(-2.46%)
Dec 07, 2011 6.890 6.930 6.760 6.920 52,334 -0.02(-0.29%)
Dec 06, 2011 6.890 6.950 6.640 6.940 66,748 +0.10(+1.46%)
Dec 05, 2011 6.970 6.990 6.770 6.840 61,474 -0.06(-0.87%)
Dec 02, 2011 6.930 6.970 6.850 6.900 24,843 +0.01(+0.15%)
Dec 01, 2011 6.650 6.930 6.650 6.890 79,458 +0.13(+1.92%)
Nov 30, 2011 6.720 6.800 6.564 6.760 71,249 +0.23(+3.52%)
Nov 29, 2011 6.470 6.620 6.460 6.530 71,186 -0.03(-0.46%)
Nov 28, 2011 6.700 6.840 6.470 6.560 41,975 +0.04(+0.61%)
Nov 25, 2011 6.520 6.600 6.500 6.520 14,800 -0.07(-1.06%)
Nov 23, 2011 6.620 6.660 6.570 6.590 43,105 -0.07(-1.05%)
Nov 22, 2011 6.644 6.660 6.520 6.660 98,504 +0.04(+0.60%)
Nov 21, 2011 6.730 6.730 6.560 6.620 120,298 -0.18(-2.65%)
Nov 18, 2011 6.740 6.930 6.740 6.800 41,355 -0.05(-0.73%)
Nov 17, 2011 6.820 6.970 6.800 6.850 52,234 +0.03(+0.44%)
Nov 16, 2011 6.970 7.020 6.790 6.820 58,969 -0.23(-3.26%)
Nov 15, 2011 7.100 7.130 7.030 7.050 58,769 -0.08(-1.12%)
Nov 14, 2011 7.180 7.180 7.080 7.130 36,220 -0.06(-0.83%)
Nov 11, 2011 7.250 7.250 7.120 7.190 64,175 +0.05(+0.70%)
Nov 10, 2011 6.960 7.190 6.960 7.140 197,343 +0.27(+3.93%)
Nov 09, 2011 6.540 7.000 6.540 6.870 128,412 +0.12(+1.78%)
Nov 08, 2011 6.480 6.840 6.400 6.750 157,888 +0.32(+4.98%)
Nov 07, 2011 6.480 6.530 6.360 6.430 233,015 -0.06(-0.92%)
Nov 04, 2011 6.560 6.600 6.420 6.490 131,194 -0.15(-2.26%)
Nov 03, 2011 6.070 6.640 6.040 6.640 853,267 -0.70(-9.54%)
Nov 02, 2011 7.440 7.440 7.230 7.340 165,188 +0.03(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.