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 (%)
Feb 26, 2010 8.260 8.360 8.200 8.250 272,268 -0.04(-0.48%)
Feb 25, 2010 8.190 8.300 8.080 8.290 332,365 -0.05(-0.60%)
Feb 24, 2010 8.420 8.450 8.290 8.340 184,446 -0.04(-0.48%)
Feb 23, 2010 8.470 8.470 8.220 8.380 473,390 -0.16(-1.87%)
Feb 22, 2010 8.890 8.890 8.540 8.540 246,605 -0.27(-3.06%)
Feb 19, 2010 8.880 8.890 8.760 8.810 272,069 -0.10(-1.12%)
Feb 18, 2010 8.870 8.930 8.750 8.910 447,901 +0.00(+0.00%)
Feb 17, 2010 8.750 9.040 8.670 8.910 570,081 +0.20(+2.30%)
Feb 16, 2010 9.160 9.410 8.630 8.710 631,742 -0.47(-5.12%)
Feb 12, 2010 9.420 9.180 9.180 9.180 569,900 -0.24(-2.55%)
Feb 11, 2010 9.870 9.930 9.410 9.420 1,917,312 -2.34(-19.90%)
Feb 10, 2010 12.16 12.16 11.67 11.76 442,889 +0.01(+0.09%)
Feb 09, 2010 11.63 12.16 11.54 11.75 486,128 +0.58(+5.19%)
Feb 08, 2010 10.93 11.47 10.75 11.17 181,927 +0.18(+1.64%)
Feb 05, 2010 10.78 11.07 10.53 10.99 209,069 +0.16(+1.48%)
Feb 04, 2010 11.25 11.28 10.81 10.83 168,671 -0.51(-4.46%)
Feb 03, 2010 11.48 11.48 11.28 11.34 134,293 -0.16(-1.43%)
Feb 02, 2010 11.40 11.56 11.25 11.50 149,939 +0.20(+1.77%)
Feb 01, 2010 11.17 11.38 11.17 11.30 73,190 +0.21(+1.89%)
Jan 29, 2010 11.68 11.75 11.03 11.09 200,239 -0.49(-4.23%)
Jan 28, 2010 11.53 11.72 11.44 11.58 173,359 +0.14(+1.22%)
Jan 27, 2010 11.57 11.79 11.35 11.44 147,628 -0.17(-1.42%)
Jan 26, 2010 11.39 11.77 11.30 11.61 129,171 +0.11(+0.91%)
Jan 25, 2010 11.74 11.87 11.41 11.50 114,152 -0.10(-0.86%)
Jan 22, 2010 11.99 12.13 11.56 11.60 171,116 -0.35(-2.93%)
Jan 21, 2010 12.29 12.38 11.94 11.95 234,169 -0.33(-2.69%)
Jan 20, 2010 12.18 12.43 12.01 12.28 470,653 +0.33(+2.76%)
Jan 19, 2010 11.74 12.17 11.68 11.95 262,853 +0.16(+1.36%)
Jan 15, 2010 11.80 11.79 11.79 11.79 241,800 -0.01(-0.08%)
Jan 14, 2010 11.83 11.98 11.70 11.80 376,731 -0.19(-1.58%)
Jan 13, 2010 12.04 12.10 11.62 11.99 296,780 -0.05(-0.42%)
Jan 12, 2010 12.71 13.02 12.00 12.04 367,111 -0.84(-6.52%)
Jan 11, 2010 12.56 12.90 12.36 12.88 206,735 +0.38(+3.04%)
Jan 08, 2010 12.43 12.56 12.13 12.50 158,429 +0.01(+0.08%)
Jan 07, 2010 12.42 12.71 12.42 12.49 223,250 +0.20(+1.63%)
Jan 06, 2010 12.08 12.57 12.08 12.29 403,612 +0.46(+3.89%)
Jan 05, 2010 11.16 11.99 11.16 11.83 263,086 +0.76(+6.87%)
Jan 04, 2010 10.67 11.14 10.67 11.07 176,166 +0.47(+4.43%)
Dec 31, 2009 10.44 10.60 10.60 10.60 137,500 +0.26(+2.51%)
Dec 30, 2009 10.38 10.39 10.09 10.34 99,120 -0.01(-0.10%)
Dec 29, 2009 9.460 10.44 9.460 10.35 381,259 +0.86(+9.06%)
Dec 28, 2009 9.680 9.680 9.440 9.490 64,493 -0.24(-2.47%)
Dec 24, 2009 9.550 9.800 9.550 9.730 41,192 +0.12(+1.25%)
Dec 23, 2009 9.480 9.610 9.410 9.610 85,290 +0.14(+1.48%)
Dec 22, 2009 9.420 9.640 9.420 9.470 49,884 +0.00(+0.00%)
Dec 21, 2009 9.430 9.640 9.430 9.470 34,038 +0.05(+0.53%)
Dec 18, 2009 9.410 9.470 9.300 9.420 56,755 +0.02(+0.21%)
Dec 17, 2009 9.550 9.670 9.330 9.400 52,063 -0.31(-3.19%)
Dec 16, 2009 9.530 9.870 9.530 9.710 59,961 +0.16(+1.68%)
Dec 15, 2009 9.540 9.600 9.360 9.550 63,673 -0.03(-0.31%)
Dec 14, 2009 9.680 9.950 9.550 9.580 53,299 -0.33(-3.33%)
Dec 11, 2009 9.950 9.950 9.760 9.910 44,529 +0.04(+0.41%)
Dec 10, 2009 9.940 9.950 9.820 9.870 49,154 -0.02(-0.20%)
Dec 09, 2009 9.410 9.950 9.300 9.890 169,571 +0.48(+5.05%)
Dec 08, 2009 9.570 9.620 9.380 9.415 49,488 -0.19(-1.93%)
Dec 07, 2009 9.650 9.800 9.600 9.600 55,848 -0.02(-0.16%)
Dec 04, 2009 9.650 9.690 9.350 9.615 76,741 +0.06(+0.63%)
Dec 03, 2009 9.670 9.670 9.521 9.555 36,516 -0.11(-1.09%)
Dec 02, 2009 9.570 9.705 9.550 9.660 92,684 +0.11(+1.15%)
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.