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 )

N/A 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 (%)
Oct 31, 2003 16.56 16.92 16.35 16.76 242,001 +0.01(+0.06%)
Oct 30, 2003 16.43 17.00 16.51 16.75 387,786 +0.32(+1.95%)
Oct 29, 2003 16.54 17.05 16.16 16.43 357,032 -0.44(-2.61%)
Oct 28, 2003 16.75 17.45 16.50 16.87 651,387 +0.49(+2.99%)
Oct 27, 2003 14.55 16.38 14.20 16.38 677,400 +1.79(+12.28%)
Oct 24, 2003 14.54 14.75 14.10 14.59 536,200 -0.20(-1.37%)
Oct 23, 2003 14.75 16.07 14.15 14.79 1,480,800 -2.08(-12.33%)
Oct 22, 2003 17.76 18.04 16.37 16.87 838,200 -1.07(-5.96%)
Oct 21, 2003 18.19 18.49 17.73 17.94 369,173 -0.35(-1.91%)
Oct 20, 2003 18.70 18.70 17.71 18.29 473,000 -0.42(-2.24%)
Oct 17, 2003 18.45 18.98 18.41 18.71 446,425 +0.14(+0.75%)
Oct 16, 2003 18.43 18.74 18.31 18.57 380,410 +0.14(+0.77%)
Oct 15, 2003 19.09 19.10 18.30 18.43 569,579 -0.42(-2.23%)
Oct 14, 2003 17.55 18.87 17.50 18.85 585,688 +0.90(+5.01%)
Oct 13, 2003 18.99 18.99 17.60 17.95 925,626 -0.95(-5.03%)
Oct 10, 2003 18.18 18.98 18.04 18.90 924,024 +0.92(+5.12%)
Oct 09, 2003 17.75 18.30 17.62 17.98 1,330,435 +0.86(+5.02%)
Oct 08, 2003 17.36 18.34 16.85 17.12 1,883,847 +0.54(+3.26%)
Oct 07, 2003 15.20 16.67 15.01 16.58 1,044,784 +1.43(+9.44%)
Oct 06, 2003 14.65 15.30 14.40 15.15 535,699 +0.76(+5.29%)
Oct 03, 2003 15.44 15.44 14.30 14.39 665,003 -0.41(-2.78%)
Oct 02, 2003 14.00 15.02 13.64 14.80 756,343 +1.08(+7.87%)
Oct 01, 2003 13.10 14.00 13.00 13.72 426,084 +0.77(+5.94%)
Sep 30, 2003 13.00 13.34 12.75 12.95 636,137 -0.31(-2.33%)
Sep 29, 2003 13.45 13.80 12.84 13.26 386,138 -0.09(-0.67%)
Sep 26, 2003 13.70 13.99 13.00 13.35 445,335 -0.44(-3.19%)
Sep 25, 2003 14.54 14.57 13.00 13.79 490,368 -0.44(-3.06%)
Sep 24, 2003 15.25 15.49 13.75 14.22 1,118,624 -0.47(-3.23%)
Sep 23, 2003 13.15 14.87 13.11 14.70 960,263 +1.58(+12.04%)
Sep 22, 2003 13.30 13.80 13.05 13.12 677,213 -0.55(-4.02%)
Sep 19, 2003 11.99 13.75 11.95 13.67 2,233,197 +1.68(+14.01%)
Sep 18, 2003 12.00 12.27 11.87 11.99 137,502 +0.01(+0.08%)
Sep 17, 2003 11.95 12.23 11.90 11.98 123,016 +0.15(+1.27%)
Sep 16, 2003 11.95 12.08 11.75 11.83 108,540 +0.07(+0.60%)
Sep 15, 2003 11.69 12.12 11.62 11.76 255,400 +0.18(+1.55%)
Sep 12, 2003 11.56 11.69 11.40 11.58 132,800 +0.13(+1.14%)
Sep 11, 2003 11.50 11.80 11.33 11.45 227,200 -0.11(-0.95%)
Sep 10, 2003 11.99 12.25 11.53 11.56 470,100 -0.42(-3.51%)
Sep 09, 2003 11.45 12.80 11.40 11.98 1,308,000 +0.68(+6.01%)
Sep 08, 2003 9.890 11.36 9.890 11.30 643,800 +1.39(+14.04%)
Sep 05, 2003 10.25 10.51 9.700 9.910 350,300 -0.49(-4.71%)
Sep 04, 2003 10.49 10.72 10.37 10.40 266,800 +0.00(+0.00%)
Sep 03, 2003 10.16 10.60 10.15 10.40 544,300 +0.25(+2.46%)
Sep 02, 2003 9.210 10.15 9.200 10.15 884,900 +0.91(+9.85%)
Aug 29, 2003 8.850 9.240 8.850 9.240 141,300 +0.34(+3.82%)
Aug 28, 2003 8.900 9.000 8.760 8.900 52,400 +0.07(+0.79%)
Aug 27, 2003 9.090 9.090 8.800 8.830 184,600 -0.18(-2.00%)
Aug 26, 2003 8.630 9.090 8.630 9.010 155,600 +0.34(+3.92%)
Aug 25, 2003 8.910 9.000 8.660 8.670 242,900 -0.34(-3.77%)
Aug 22, 2003 9.350 9.430 8.930 9.010 256,000 -0.29(-3.13%)
Aug 21, 2003 9.210 9.500 9.200 9.301 90,100 -0.05(-0.52%)
Aug 20, 2003 9.420 9.520 9.200 9.350 234,600 -0.19(-1.98%)
Aug 19, 2003 9.550 9.680 9.390 9.539 171,600 -0.09(-0.94%)
Aug 18, 2003 9.400 9.710 9.280 9.630 186,600 +0.20(+2.12%)
Aug 15, 2003 9.580 9.680 9.200 9.430 92,500 -0.22(-2.28%)
Aug 14, 2003 9.290 9.650 9.100 9.650 218,100 +0.40(+4.32%)
Aug 13, 2003 8.700 9.260 8.700 9.250 226,100 +0.53(+6.08%)
Aug 12, 2003 8.920 8.920 8.610 8.720 152,900 -0.16(-1.80%)
Aug 11, 2003 8.710 9.090 8.670 8.880 107,200 +0.17(+1.95%)
Aug 08, 2003 9.200 9.550 8.650 8.710 560,300 -0.79(-8.32%)
Aug 07, 2003 9.600 9.720 9.200 9.500 387,200 -0.12(-1.25%)
Aug 06, 2003 9.880 10.18 9.550 9.620 441,400 +0.17(+1.80%)
Aug 05, 2003 9.770 9.920 9.310 9.450 214,400 -0.50(-5.03%)
Aug 04, 2003 9.690 9.950 9.110 9.950 349,200 +0.15(+1.53%)
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.