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 (%)
Aug 31, 2005 7.310 7.340 7.080 7.260 458,267 -0.07(-0.95%)
Aug 30, 2005 7.420 7.480 7.330 7.330 311,185 -0.11(-1.48%)
Aug 29, 2005 7.450 7.540 7.310 7.440 527,678 -0.02(-0.27%)
Aug 26, 2005 7.530 7.580 7.460 7.460 136,736 -0.10(-1.32%)
Aug 25, 2005 7.540 7.640 7.520 7.560 104,995 +0.02(+0.27%)
Aug 24, 2005 7.550 7.610 7.480 7.540 226,939 +0.01(+0.13%)
Aug 23, 2005 7.540 7.580 7.470 7.530 196,867 +0.00(+0.00%)
Aug 22, 2005 7.510 7.640 7.310 7.530 299,063 +0.06(+0.80%)
Aug 19, 2005 7.440 7.500 7.360 7.470 167,569 +0.11(+1.49%)
Aug 18, 2005 7.350 7.380 7.310 7.360 99,584 +0.01(+0.14%)
Aug 17, 2005 7.410 7.440 7.330 7.350 237,746 +0.00(+0.00%)
Aug 16, 2005 7.370 7.370 7.250 7.350 185,778 +0.03(+0.41%)
Aug 15, 2005 7.210 7.380 7.120 7.320 126,814 +0.09(+1.24%)
Aug 12, 2005 7.270 7.350 7.100 7.230 250,264 -0.06(-0.82%)
Aug 11, 2005 7.240 7.430 7.240 7.290 121,120 +0.02(+0.28%)
Aug 10, 2005 7.450 7.480 7.250 7.270 309,444 -0.10(-1.36%)
Aug 09, 2005 7.370 7.460 7.290 7.370 135,255 +0.07(+0.96%)
Aug 08, 2005 7.460 7.510 7.300 7.300 200,776 -0.18(-2.41%)
Aug 05, 2005 7.500 7.530 7.460 7.480 209,007 -0.05(-0.66%)
Aug 04, 2005 7.500 7.560 7.490 7.530 185,789 +0.02(+0.27%)
Aug 03, 2005 7.500 7.550 7.470 7.510 106,729 +0.03(+0.40%)
Aug 02, 2005 7.520 7.580 7.450 7.480 182,284 -0.01(-0.13%)
Aug 01, 2005 7.550 7.630 7.440 7.490 206,196 -0.01(-0.13%)
Jul 29, 2005 7.500 7.630 7.450 7.500 355,621 -0.04(-0.53%)
Jul 28, 2005 7.860 7.980 7.520 7.540 618,551 -0.34(-4.31%)
Jul 27, 2005 7.930 7.960 7.860 7.880 249,113 -0.07(-0.88%)
Jul 26, 2005 8.090 8.140 7.880 7.950 345,991 -0.17(-2.09%)
Jul 25, 2005 7.840 8.250 7.840 8.120 481,134 +0.19(+2.40%)
Jul 22, 2005 7.960 8.030 7.790 7.930 485,665 -0.04(-0.50%)
Jul 21, 2005 8.160 8.350 7.900 7.970 3,284,423 +0.85(+11.94%)
Jul 20, 2005 7.380 7.400 7.080 7.120 901,639 -0.23(-3.13%)
Jul 19, 2005 7.390 7.450 7.300 7.350 397,080 +0.05(+0.68%)
Jul 18, 2005 7.550 7.630 7.280 7.300 551,590 -0.29(-3.82%)
Jul 15, 2005 8.010 8.010 7.510 7.590 498,413 +0.02(+0.26%)
Jul 14, 2005 7.370 7.630 7.310 7.570 541,796 +0.26(+3.56%)
Jul 13, 2005 7.680 7.680 7.310 7.310 556,676 -0.35(-4.57%)
Jul 12, 2005 7.680 7.870 7.610 7.660 331,810 +0.04(+0.52%)
Jul 11, 2005 7.320 7.660 7.320 7.620 339,322 +0.27(+3.67%)
Jul 08, 2005 7.260 7.370 7.210 7.350 209,128 +0.11(+1.52%)
Jul 07, 2005 7.280 7.280 7.170 7.240 140,191 -0.04(-0.55%)
Jul 06, 2005 7.310 7.400 7.220 7.280 124,745 -0.08(-1.09%)
Jul 05, 2005 7.380 7.380 7.200 7.360 188,300 -0.02(-0.27%)
Jul 01, 2005 7.300 7.510 7.250 7.380 184,100 +0.05(+0.68%)
Jun 30, 2005 7.500 7.560 7.310 7.330 236,837 -0.12(-1.61%)
Jun 29, 2005 7.800 7.800 7.420 7.450 247,889 -0.16(-2.10%)
Jun 28, 2005 7.420 7.710 7.400 7.610 253,338 +0.17(+2.28%)
Jun 27, 2005 7.650 7.740 7.370 7.440 314,675 -0.32(-4.12%)
Jun 24, 2005 8.020 8.100 7.620 7.760 940,907 -0.47(-5.71%)
Jun 23, 2005 8.350 8.464 8.230 8.230 249,375 -0.07(-0.84%)
Jun 22, 2005 8.380 8.590 8.240 8.300 402,998 -0.10(-1.19%)
Jun 21, 2005 8.220 8.470 8.220 8.400 264,318 +0.17(+2.07%)
Jun 20, 2005 8.190 8.340 8.170 8.230 401,523 +0.01(+0.12%)
Jun 17, 2005 8.560 8.560 8.220 8.220 497,750 -0.34(-3.97%)
Jun 16, 2005 8.710 8.770 8.480 8.560 463,568 -0.12(-1.38%)
Jun 15, 2005 8.830 8.900 8.550 8.680 367,975 -0.13(-1.48%)
Jun 14, 2005 9.010 9.010 8.720 8.810 305,492 -0.16(-1.78%)
Jun 13, 2005 8.840 9.080 8.550 8.970 445,827 +0.31(+3.58%)
Jun 10, 2005 8.790 9.000 8.540 8.660 681,755 -0.10(-1.14%)
Jun 09, 2005 9.400 9.450 8.640 8.760 2,334,496 -0.64(-6.81%)
Jun 08, 2005 8.740 9.600 8.410 9.400 4,392,038 +1.38(+17.21%)
Jun 07, 2005 8.090 8.300 8.010 8.020 325,741 -0.08(-0.99%)
Jun 06, 2005 8.330 8.350 8.040 8.100 276,564 -0.24(-2.88%)
Jun 03, 2005 8.690 8.690 8.300 8.340 276,107 -0.34(-3.92%)
Jun 02, 2005 8.700 8.800 8.431 8.680 290,901 +0.06(+0.69%)
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.