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, 2020 9.370 9.450 9.120 9.380 236,111 +0.01(+0.11%)
Apr 29, 2020 9.140 9.540 9.110 9.370 379,813 +0.40(+4.46%)
Apr 28, 2020 9.080 9.220 8.770 8.970 292,867 +0.01(+0.11%)
Apr 27, 2020 9.180 9.210 8.700 8.960 509,653 -0.17(-1.86%)
Apr 24, 2020 9.880 9.930 8.990 9.130 444,300 -0.71(-7.22%)
Apr 23, 2020 9.130 9.910 9.130 9.840 730,358 +0.63(+6.84%)
Apr 22, 2020 9.170 9.750 8.930 9.210 1,033,425 +0.19(+2.11%)
Apr 21, 2020 9.050 9.660 8.880 9.020 844,084 -0.06(-0.66%)
Apr 20, 2020 8.300 9.190 8.170 9.080 862,559 +0.79(+9.53%)
Apr 17, 2020 6.850 8.320 6.850 8.290 980,400 +1.53(+22.63%)
Apr 16, 2020 7.120 7.210 6.730 6.760 341,478 -0.17(-2.45%)
Apr 15, 2020 6.500 6.980 6.370 6.930 322,874 +0.15(+2.21%)
Apr 14, 2020 7.000 7.250 6.710 6.780 425,662 -0.14(-2.02%)
Apr 13, 2020 6.600 7.020 6.380 6.920 335,239 +0.29(+4.37%)
Apr 09, 2020 6.510 6.830 6.460 6.630 242,700 +0.21(+3.27%)
Apr 08, 2020 6.250 6.520 6.140 6.420 240,241 +0.25(+4.05%)
Apr 07, 2020 6.320 6.490 6.070 6.170 214,934 +0.04(+0.65%)
Apr 06, 2020 5.700 6.150 5.700 6.130 431,727 +0.47(+8.30%)
Apr 03, 2020 5.710 5.890 5.520 5.660 183,100 -0.04(-0.70%)
Apr 02, 2020 5.420 5.930 5.420 5.700 294,558 +0.21(+3.83%)
Apr 01, 2020 5.600 5.840 5.445 5.490 328,743 -0.19(-3.35%)
Mar 31, 2020 5.540 5.745 5.480 5.680 225,657 +0.16(+2.90%)
Mar 30, 2020 5.570 5.655 5.395 5.520 233,452 -0.05(-0.90%)
Mar 27, 2020 5.650 5.720 5.400 5.570 653,800 -0.27(-4.62%)
Mar 26, 2020 5.580 5.950 5.561 5.840 300,727 +0.30(+5.42%)
Mar 25, 2020 5.550 5.940 5.170 5.540 453,449 +0.03(+0.54%)
Mar 24, 2020 5.200 5.540 5.120 5.510 268,463 +0.53(+10.64%)
Mar 23, 2020 5.220 5.380 4.830 4.980 329,497 -0.22(-4.23%)
Mar 20, 2020 5.470 5.860 5.130 5.200 431,700 -0.19(-3.53%)
Mar 19, 2020 4.510 5.610 4.510 5.390 364,309 +0.72(+15.42%)
Mar 18, 2020 4.760 4.940 4.310 4.670 370,340 -0.26(-5.27%)
Mar 17, 2020 5.740 5.740 4.910 4.930 464,172 -0.67(-11.96%)
Mar 16, 2020 5.670 6.000 5.590 5.600 335,420 -0.80(-12.50%)
Mar 13, 2020 6.030 6.400 5.780 6.400 303,600 +0.57(+9.78%)
Mar 12, 2020 6.180 6.440 5.680 5.830 543,973 -0.75(-11.40%)
Mar 11, 2020 6.410 6.630 6.410 6.580 586,342 +0.01(+0.15%)
Mar 10, 2020 6.970 7.170 6.450 6.570 432,721 -0.19(-2.81%)
Mar 09, 2020 6.900 7.060 6.640 6.760 658,151 -0.56(-7.65%)
Mar 06, 2020 7.250 7.460 7.210 7.320 457,200 -0.19(-2.53%)
Mar 05, 2020 7.580 7.650 7.445 7.510 292,253 -0.28(-3.59%)
Mar 04, 2020 7.610 7.800 7.500 7.790 265,473 +0.26(+3.45%)
Mar 03, 2020 7.690 7.775 7.470 7.530 406,281 -0.20(-2.59%)
Mar 02, 2020 7.750 7.780 7.580 7.730 305,055 -0.01(-0.13%)
Feb 28, 2020 7.640 7.890 7.640 7.740 393,700 -0.15(-1.90%)
Feb 27, 2020 8.020 8.170 7.720 7.890 671,046 -0.28(-3.43%)
Feb 26, 2020 8.380 8.400 8.130 8.170 493,573 -0.15(-1.80%)
Feb 25, 2020 8.710 8.790 8.280 8.320 461,418 -0.37(-4.26%)
Feb 24, 2020 8.560 8.800 8.430 8.690 338,170 -0.19(-2.14%)
Feb 21, 2020 9.060 9.100 8.790 8.880 377,000 -0.03(-0.34%)
Feb 20, 2020 8.900 9.060 8.810 8.910 553,699 +0.01(+0.11%)
Feb 19, 2020 8.810 8.980 8.705 8.900 450,232 +0.02(+0.23%)
Feb 18, 2020 8.910 9.015 8.640 8.880 639,256 -0.21(-2.31%)
Feb 14, 2020 8.950 9.170 8.590 9.090 1,497,000 -0.45(-4.72%)
Feb 13, 2020 9.900 9.970 9.510 9.540 477,985 -0.47(-4.70%)
Feb 12, 2020 9.990 10.11 9.985 10.01 103,158 +0.08(+0.81%)
Feb 11, 2020 9.860 10.19 9.846 9.930 222,994 +0.19(+1.95%)
Feb 10, 2020 9.660 9.820 9.550 9.740 96,716 +0.04(+0.41%)
Feb 07, 2020 9.900 9.900 9.700 9.700 142,600 -0.19(-1.92%)
Feb 06, 2020 10.01 10.09 9.890 9.890 144,959 -0.12(-1.20%)
Feb 05, 2020 9.680 10.04 9.650 10.01 224,069 +0.42(+4.38%)
Feb 04, 2020 9.600 9.720 9.520 9.590 119,701 +0.09(+0.95%)
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.