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 30, 2009 9.800 9.800 9.000 9.010 207,993 -0.75(-7.68%)
Oct 29, 2009 9.360 10.06 9.280 9.760 290,769 +0.51(+5.51%)
Oct 28, 2009 9.170 9.290 9.073 9.250 218,259 -0.05(-0.54%)
Oct 27, 2009 9.310 9.390 9.170 9.300 136,246 +0.04(+0.43%)
Oct 26, 2009 9.630 9.850 9.260 9.260 214,560 -0.35(-3.64%)
Oct 23, 2009 9.791 10.19 9.590 9.610 158,959 -0.45(-4.47%)
Oct 22, 2009 10.33 10.50 10.02 10.06 225,110 -0.30(-2.90%)
Oct 21, 2009 10.31 10.73 10.31 10.36 135,339 -0.05(-0.48%)
Oct 20, 2009 10.03 10.52 10.03 10.41 230,771 -0.03(-0.29%)
Oct 19, 2009 10.12 10.44 10.12 10.44 135,977 +0.31(+3.06%)
Oct 16, 2009 10.29 10.30 10.09 10.13 123,325 -0.07(-0.69%)
Oct 15, 2009 10.23 10.29 10.09 10.20 49,641 -0.09(-0.87%)
Oct 14, 2009 10.29 10.35 10.10 10.29 114,532 +0.20(+1.98%)
Oct 13, 2009 10.36 10.49 9.850 10.09 292,453 -0.19(-1.85%)
Oct 12, 2009 10.50 10.60 10.16 10.28 70,464 -0.11(-1.01%)
Oct 09, 2009 9.830 10.47 9.810 10.38 161,264 +0.50(+5.11%)
Oct 08, 2009 10.10 10.28 9.822 9.880 253,795 -0.20(-1.98%)
Oct 07, 2009 9.730 10.39 9.730 10.08 120,579 +0.22(+2.23%)
Oct 06, 2009 9.610 10.03 9.560 9.860 137,727 +0.42(+4.45%)
Oct 05, 2009 9.120 9.590 9.120 9.440 167,517 +0.31(+3.40%)
Oct 02, 2009 9.200 9.200 8.800 9.130 263,253 -0.24(-2.56%)
Oct 01, 2009 9.970 10.02 9.310 9.370 202,924 -0.61(-6.11%)
Sep 30, 2009 10.09 10.22 9.820 9.980 129,988 +0.02(+0.20%)
Sep 29, 2009 9.880 10.18 9.845 9.960 129,324 +0.16(+1.63%)
Sep 28, 2009 9.500 9.880 9.350 9.800 162,838 +0.50(+5.38%)
Sep 25, 2009 9.930 9.930 9.220 9.300 426,305 -0.73(-7.28%)
Sep 24, 2009 10.70 10.76 9.990 10.03 460,227 -0.65(-6.09%)
Sep 23, 2009 10.85 10.85 10.65 10.68 226,196 -0.15(-1.39%)
Sep 22, 2009 10.80 10.95 10.75 10.83 300,528 +0.15(+1.40%)
Sep 21, 2009 10.47 10.77 10.35 10.68 160,359 +0.18(+1.71%)
Sep 18, 2009 10.26 10.52 10.20 10.50 170,522 +0.28(+2.74%)
Sep 17, 2009 10.10 10.39 10.10 10.22 169,073 +0.06(+0.59%)
Sep 16, 2009 9.950 10.22 9.780 10.16 170,365 +0.35(+3.57%)
Sep 15, 2009 9.570 9.890 9.570 9.810 131,870 +0.25(+2.62%)
Sep 14, 2009 9.480 9.590 9.370 9.560 73,507 +0.03(+0.31%)
Sep 11, 2009 9.550 9.750 9.470 9.530 134,719 +0.01(+0.11%)
Sep 10, 2009 9.470 9.550 9.160 9.520 329,902 +0.38(+4.16%)
Sep 09, 2009 9.120 9.330 9.110 9.140 331,238 +0.04(+0.44%)
Sep 08, 2009 8.990 9.290 8.990 9.100 145,795 +0.18(+2.02%)
Sep 04, 2009 8.510 8.990 8.500 8.920 206,926 +0.36(+4.21%)
Sep 03, 2009 8.240 8.610 8.240 8.560 162,613 +0.33(+4.01%)
Sep 02, 2009 8.150 8.380 8.100 8.230 139,625 +0.05(+0.61%)
Sep 01, 2009 8.210 8.350 8.130 8.180 465,571 -0.09(-1.09%)
Aug 31, 2009 8.300 8.400 8.150 8.270 97,023 -0.18(-2.13%)
Aug 28, 2009 8.510 8.620 8.351 8.450 119,940 -0.01(-0.12%)
Aug 27, 2009 8.400 8.500 8.170 8.460 283,496 -0.02(-0.24%)
Aug 26, 2009 8.280 8.490 8.200 8.480 107,015 +0.18(+2.17%)
Aug 25, 2009 8.390 8.590 8.250 8.300 140,502 -0.09(-1.07%)
Aug 24, 2009 8.160 8.530 8.150 8.390 156,543 +0.21(+2.57%)
Aug 21, 2009 7.910 8.230 7.860 8.180 197,723 +0.31(+3.94%)
Aug 20, 2009 7.620 7.870 7.610 7.870 151,525 +0.29(+3.83%)
Aug 19, 2009 7.430 7.723 7.430 7.580 163,247 +0.00(+0.00%)
Aug 18, 2009 7.440 7.590 7.380 7.580 109,013 +0.15(+2.02%)
Aug 17, 2009 7.620 7.690 7.320 7.430 162,221 -0.45(-5.71%)
Aug 14, 2009 7.930 7.960 7.760 7.880 110,439 -0.06(-0.76%)
Aug 13, 2009 8.020 8.130 7.900 7.940 143,234 +0.03(+0.38%)
Aug 12, 2009 7.700 8.180 7.690 7.910 280,374 +0.20(+2.59%)
Aug 11, 2009 7.900 7.900 7.470 7.710 370,847 -0.21(-2.71%)
Aug 10, 2009 8.190 8.190 7.800 7.925 178,917 -0.23(-2.76%)
Aug 07, 2009 8.210 8.220 8.070 8.150 236,005 +0.09(+1.12%)
Aug 06, 2009 8.020 8.250 7.780 8.060 259,788 +0.02(+0.25%)
Aug 05, 2009 7.790 8.120 7.680 8.040 312,097 +0.36(+4.69%)
Aug 04, 2009 7.540 7.890 7.380 7.680 267,785 +0.10(+1.32%)
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.