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 (%)
Apr 30, 2009 5.320 5.730 5.270 5.640 538,459 +0.36(+6.82%)
Apr 29, 2009 5.250 5.320 5.150 5.280 231,551 +0.10(+1.93%)
Apr 28, 2009 5.320 5.360 5.070 5.180 361,081 -0.16(-3.00%)
Apr 27, 2009 5.520 5.590 5.230 5.340 394,963 -0.18(-3.26%)
Apr 24, 2009 5.500 5.610 5.420 5.520 279,731 +0.06(+1.10%)
Apr 23, 2009 5.570 5.650 5.350 5.460 339,879 +0.10(+1.87%)
Apr 22, 2009 5.230 5.560 5.140 5.360 639,637 +0.15(+2.88%)
Apr 21, 2009 4.810 5.310 4.600 5.210 500,712 +0.36(+7.42%)
Apr 20, 2009 5.570 5.570 4.850 4.850 860,076 -1.01(-17.24%)
Apr 17, 2009 5.410 6.050 5.300 5.860 939,933 +0.56(+10.57%)
Apr 16, 2009 4.990 5.350 4.950 5.300 685,941 +0.40(+8.16%)
Apr 15, 2009 4.820 4.930 4.760 4.900 182,746 +0.09(+1.87%)
Apr 14, 2009 4.710 4.840 4.710 4.810 241,644 +0.11(+2.34%)
Apr 13, 2009 4.790 4.790 4.530 4.700 205,166 -0.05(-1.05%)
Apr 09, 2009 4.340 4.760 4.240 4.750 644,344 +0.66(+16.00%)
Apr 08, 2009 4.200 4.300 4.050 4.095 445,419 -0.11(-2.62%)
Apr 07, 2009 4.310 4.590 4.170 4.205 315,309 -0.39(-8.44%)
Apr 06, 2009 4.380 4.630 4.328 4.592 479,307 +0.25(+5.82%)
Apr 03, 2009 4.000 4.350 3.960 4.340 440,650 +0.40(+10.04%)
Apr 02, 2009 3.720 4.010 3.720 3.944 424,162 +0.25(+6.88%)
Apr 01, 2009 3.650 3.710 3.460 3.690 202,077 +0.05(+1.37%)
Mar 31, 2009 3.660 3.780 3.620 3.640 170,334 +0.09(+2.54%)
Mar 30, 2009 3.820 3.830 3.470 3.550 215,100 -0.22(-5.84%)
Mar 26, 2009 3.650 3.780 3.600 3.770 718,092 +0.17(+4.72%)
Mar 25, 2009 3.290 3.640 3.220 3.600 792,243 +0.39(+12.15%)
Mar 24, 2009 2.960 3.300 2.950 3.210 558,639 +0.26(+8.81%)
Mar 23, 2009 2.960 3.070 2.920 2.950 330,336 +0.06(+2.08%)
Mar 20, 2009 3.080 3.080 2.860 2.890 236,139 -0.14(-4.62%)
Mar 19, 2009 3.060 3.070 2.990 3.030 244,415 +0.06(+2.02%)
Mar 18, 2009 2.900 2.980 2.780 2.970 257,090 +0.12(+4.21%)
Mar 17, 2009 2.850 2.920 2.780 2.850 271,771 -0.02(-0.70%)
Mar 16, 2009 2.780 2.930 2.640 2.870 383,220 +0.16(+5.90%)
Mar 13, 2009 2.970 2.970 2.650 2.710 571,850 -0.21(-7.19%)
Mar 12, 2009 2.990 2.991 2.910 2.920 255,318 -0.02(-0.51%)
Mar 11, 2009 3.110 3.250 2.900 2.935 302,614 -0.23(-7.12%)
Mar 10, 2009 3.280 3.330 3.120 3.160 409,616 -0.05(-1.56%)
Mar 09, 2009 3.420 3.440 3.210 3.210 225,583 -0.26(-7.49%)
Mar 06, 2009 3.680 3.780 3.360 3.470 312,346 -0.22(-5.96%)
Mar 05, 2009 3.750 3.750 3.650 3.690 76,212 -0.06(-1.60%)
Mar 04, 2009 3.750 3.820 3.700 3.750 178,268 +0.10(+2.74%)
Mar 02, 2009 3.880 3.900 3.640 3.650 173,161 -0.25(-6.41%)
Feb 27, 2009 3.830 3.940 3.640 3.900 591,265 +0.11(+2.90%)
Feb 26, 2009 3.720 3.910 3.720 3.790 382,116 +0.08(+2.16%)
Feb 25, 2009 3.660 3.940 3.650 3.710 587,080 +0.16(+4.51%)
Feb 24, 2009 3.360 3.590 3.230 3.550 216,480 +0.19(+5.65%)
Feb 23, 2009 3.400 3.630 3.350 3.360 104,819 -0.04(-1.18%)
Feb 20, 2009 3.560 3.560 3.360 3.400 133,378 -0.16(-4.49%)
Feb 19, 2009 3.700 3.760 3.550 3.560 103,673 -0.12(-3.26%)
Feb 18, 2009 3.820 3.830 3.600 3.680 245,465 -0.13(-3.41%)
Feb 17, 2009 3.970 4.000 3.610 3.810 260,815 -0.17(-4.27%)
Feb 13, 2009 4.140 4.140 3.950 3.980 233,792 +0.03(+0.76%)
Feb 12, 2009 3.940 4.130 3.930 3.950 417,405 -0.18(-4.36%)
Feb 11, 2009 4.450 4.570 4.110 4.130 496,137 -0.39(-8.63%)
Feb 10, 2009 4.950 5.060 4.470 4.520 387,804 -0.37(-7.57%)
Feb 09, 2009 4.900 5.010 4.850 4.890 145,022 -0.01(-0.20%)
Feb 06, 2009 4.930 4.990 4.880 4.900 264,523 -0.08(-1.61%)
Feb 05, 2009 5.100 5.160 4.890 4.980 238,179 -0.09(-1.78%)
Feb 04, 2009 5.280 5.370 5.060 5.070 224,549 -0.19(-3.61%)
Feb 03, 2009 5.400 5.400 5.220 5.260 142,996 -0.14(-2.59%)
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.