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 (%)
Oct 31, 2008 8.400 8.900 8.310 8.750 454,402 +0.31(+3.67%)
Oct 30, 2008 8.420 8.530 8.100 8.440 356,221 +0.35(+4.33%)
Oct 29, 2008 7.930 8.500 7.710 8.090 550,641 +0.58(+7.72%)
Oct 28, 2008 7.620 7.650 7.030 7.510 401,904 +0.05(+0.67%)
Oct 27, 2008 7.350 7.590 7.120 7.460 207,558 +0.12(+1.63%)
Oct 24, 2008 7.260 7.480 7.000 7.340 284,430 -0.40(-5.17%)
Oct 23, 2008 7.810 8.040 7.393 7.740 294,019 -0.07(-0.90%)
Oct 22, 2008 7.480 7.810 7.410 7.810 300,754 +0.06(+0.77%)
Oct 21, 2008 8.130 8.130 7.670 7.750 123,014 -0.35(-4.32%)
Oct 20, 2008 8.100 8.290 8.040 8.100 186,827 +0.10(+1.25%)
Oct 17, 2008 7.760 8.060 7.550 8.000 237,369 +0.13(+1.65%)
Oct 16, 2008 7.670 8.080 7.470 7.870 242,614 +0.26(+3.42%)
Oct 15, 2008 8.420 8.810 7.570 7.610 183,593 -0.96(-11.20%)
Oct 14, 2008 9.090 9.100 8.060 8.570 512,559 -0.28(-3.16%)
Oct 13, 2008 8.350 8.850 8.060 8.850 330,167 +0.95(+12.03%)
Oct 10, 2008 7.550 8.000 7.000 7.900 919,394 -0.06(-0.75%)
Oct 09, 2008 8.040 8.450 7.600 7.960 442,330 +0.03(+0.38%)
Oct 08, 2008 7.830 8.390 7.520 7.930 680,592 -0.04(-0.50%)
Oct 07, 2008 8.530 8.740 7.870 7.970 441,920 -0.53(-6.24%)
Oct 06, 2008 8.560 8.560 7.540 8.500 717,660 -0.25(-2.86%)
Oct 03, 2008 9.040 9.280 8.720 8.750 206,445 -0.24(-2.67%)
Oct 02, 2008 9.590 9.590 8.750 8.990 377,962 -0.77(-7.89%)
Oct 01, 2008 9.770 10.03 9.620 9.760 117,005 -0.21(-2.11%)
Sep 30, 2008 10.15 10.18 9.600 9.970 221,592 +0.03(+0.30%)
Sep 29, 2008 9.900 10.02 9.500 9.940 389,467 +0.02(+0.20%)
Sep 26, 2008 9.720 10.00 9.420 9.920 222,792 +0.05(+0.51%)
Sep 25, 2008 10.15 10.32 9.820 9.870 246,669 -0.25(-2.47%)
Sep 24, 2008 10.06 10.35 10.04 10.12 133,053 +0.05(+0.50%)
Sep 23, 2008 10.19 10.45 10.01 10.07 126,513 -0.13(-1.27%)
Sep 22, 2008 10.56 10.77 10.15 10.20 260,231 -0.27(-2.58%)
Sep 19, 2008 10.80 11.08 10.41 10.47 424,249 +0.06(+0.58%)
Sep 18, 2008 10.03 10.46 10.03 10.41 532,906 +0.49(+4.94%)
Sep 17, 2008 10.20 10.39 9.800 9.920 645,098 -0.32(-3.13%)
Sep 16, 2008 10.44 10.45 9.870 10.24 948,591 -0.38(-3.58%)
Sep 15, 2008 10.72 10.85 10.41 10.62 292,972 -0.37(-3.37%)
Sep 12, 2008 11.04 11.13 10.77 10.99 211,729 +0.07(+0.64%)
Sep 11, 2008 10.80 10.96 10.58 10.92 223,444 -0.07(-0.64%)
Sep 10, 2008 10.94 11.14 10.73 10.99 295,032 +0.12(+1.10%)
Sep 09, 2008 11.64 11.92 10.80 10.87 382,858 -0.80(-6.86%)
Sep 08, 2008 12.18 12.29 11.56 11.67 381,132 -0.22(-1.85%)
Sep 05, 2008 11.83 12.16 11.76 11.89 494,954 -0.08(-0.67%)
Sep 04, 2008 12.40 12.50 11.87 11.97 341,880 -0.42(-3.39%)
Sep 03, 2008 12.75 12.80 12.30 12.39 382,006 -0.41(-3.20%)
Sep 02, 2008 12.81 13.30 12.71 12.80 1,236,042 +0.09(+0.71%)
Aug 29, 2008 12.27 12.75 12.23 12.71 264,132 +0.43(+3.50%)
Aug 28, 2008 12.30 12.41 12.19 12.28 168,231 +0.10(+0.82%)
Aug 27, 2008 12.20 12.38 12.13 12.18 180,663 -0.01(-0.08%)
Aug 26, 2008 12.44 12.46 12.11 12.19 225,272 -0.19(-1.53%)
Aug 25, 2008 12.29 12.60 12.28 12.38 285,937 -0.05(-0.40%)
Aug 22, 2008 12.31 12.47 12.15 12.43 287,466 +0.29(+2.39%)
Aug 21, 2008 12.06 12.33 12.06 12.14 298,723 -0.05(-0.41%)
Aug 20, 2008 12.24 12.35 12.04 12.19 414,788 -0.07(-0.57%)
Aug 19, 2008 12.28 12.44 12.15 12.26 230,976 -0.02(-0.16%)
Aug 18, 2008 12.34 12.60 12.20 12.28 373,926 +0.01(+0.08%)
Aug 15, 2008 12.26 12.30 11.99 12.27 366,748 +0.13(+1.07%)
Aug 14, 2008 12.09 12.27 12.01 12.14 254,580 +0.10(+0.83%)
Aug 13, 2008 12.09 12.17 11.90 12.04 497,920 +0.01(+0.08%)
Aug 12, 2008 12.08 12.30 12.01 12.03 319,169 -0.12(-0.99%)
Aug 11, 2008 12.41 12.41 12.02 12.15 542,148 -0.26(-2.10%)
Aug 08, 2008 12.04 12.41 12.03 12.41 309,787 +0.33(+2.73%)
Aug 07, 2008 12.02 12.20 12.01 12.08 360,456 -0.12(-0.98%)
Aug 06, 2008 12.18 12.38 11.86 12.20 551,749 +0.18(+1.50%)
Aug 05, 2008 12.00 12.23 11.76 12.02 529,916 +0.06(+0.50%)
Aug 04, 2008 12.07 12.25 11.84 11.96 533,021 -0.18(-1.48%)
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.