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, 2020 12.62 12.63 12.28 12.40 113,636 -0.16(-1.27%)
Aug 28, 2020 12.37 12.59 12.33 12.56 114,300 +0.24(+1.95%)
Aug 27, 2020 12.63 12.71 12.16 12.32 208,894 -0.31(-2.45%)
Aug 26, 2020 12.66 12.83 12.58 12.63 148,889 -0.05(-0.39%)
Aug 25, 2020 12.74 12.81 12.41 12.68 179,009 -0.03(-0.24%)
Aug 24, 2020 12.92 13.08 12.62 12.71 308,751 -0.15(-1.17%)
Aug 21, 2020 13.02 13.05 12.63 12.86 220,100 -0.31(-2.35%)
Aug 20, 2020 13.40 13.43 13.09 13.17 136,540 -0.28(-2.08%)
Aug 19, 2020 13.29 13.57 13.29 13.45 151,617 +0.15(+1.13%)
Aug 18, 2020 13.50 13.66 13.25 13.30 136,901 -0.30(-2.21%)
Aug 17, 2020 13.41 13.65 13.41 13.60 167,933 +0.15(+1.12%)
Aug 14, 2020 13.45 13.53 13.25 13.45 170,200 -0.05(-0.37%)
Aug 13, 2020 13.09 13.68 13.01 13.50 332,750 +0.31(+2.35%)
Aug 12, 2020 13.00 13.20 12.77 13.19 263,821 +0.27(+2.09%)
Aug 11, 2020 12.61 13.11 12.51 12.92 395,811 +0.37(+2.95%)
Aug 10, 2020 12.90 13.09 12.32 12.55 252,937 -0.37(-2.86%)
Aug 07, 2020 12.39 13.02 12.35 12.92 237,300 +0.57(+4.62%)
Aug 06, 2020 13.26 13.26 11.53 12.35 694,592 -0.65(-5.00%)
Aug 05, 2020 13.22 13.36 12.96 13.00 327,341 -0.18(-1.37%)
Aug 04, 2020 12.93 13.49 12.93 13.18 241,735 +0.25(+1.93%)
Aug 03, 2020 13.34 13.35 12.30 12.93 331,786 -0.35(-2.64%)
Jul 31, 2020 13.78 13.78 13.04 13.28 290,500 -0.41(-2.99%)
Jul 30, 2020 12.90 13.84 12.77 13.69 311,614 +0.62(+4.74%)
Jul 29, 2020 13.04 13.36 12.62 13.07 285,043 +0.14(+1.08%)
Jul 28, 2020 12.73 13.40 12.52 12.93 591,974 +0.04(+0.31%)
Jul 27, 2020 11.25 14.37 11.23 12.89 2,479,742 +1.65(+14.68%)
Jul 24, 2020 10.85 12.50 10.80 11.24 1,744,800 +1.69(+17.70%)
Jul 23, 2020 9.380 9.610 9.340 9.550 128,314 +0.18(+1.92%)
Jul 22, 2020 9.390 9.590 9.300 9.370 100,417 -0.08(-0.85%)
Jul 21, 2020 9.200 9.510 9.200 9.450 177,698 +0.32(+3.50%)
Jul 20, 2020 8.870 9.180 8.870 9.130 162,282 +0.29(+3.28%)
Jul 17, 2020 8.790 8.870 8.720 8.840 99,000 +0.12(+1.38%)
Jul 16, 2020 8.790 8.790 8.610 8.720 130,331 -0.14(-1.58%)
Jul 15, 2020 8.680 8.910 8.680 8.860 195,223 +0.15(+1.72%)
Jul 14, 2020 8.620 8.770 8.560 8.710 103,367 +0.07(+0.81%)
Jul 13, 2020 8.670 8.940 8.630 8.640 182,515 -0.01(-0.12%)
Jul 10, 2020 8.720 8.740 8.590 8.650 153,400 -0.06(-0.69%)
Jul 09, 2020 8.810 8.855 8.670 8.710 121,340 -0.11(-1.25%)
Jul 08, 2020 8.760 8.880 8.650 8.820 116,307 +0.02(+0.23%)
Jul 07, 2020 8.770 8.930 8.750 8.800 116,681 -0.10(-1.12%)
Jul 06, 2020 8.860 9.040 8.740 8.900 205,232 +0.10(+1.14%)
Jul 02, 2020 8.690 9.000 8.690 8.800 132,500 +0.06(+0.69%)
Jul 01, 2020 8.960 9.060 8.695 8.740 92,873 -0.24(-2.67%)
Jun 30, 2020 8.720 8.990 8.700 8.980 177,470 +0.23(+2.63%)
Jun 29, 2020 8.550 8.860 8.420 8.750 219,072 +0.24(+2.82%)
Jun 26, 2020 8.690 8.715 8.250 8.510 394,900 -0.23(-2.63%)
Jun 25, 2020 8.510 8.750 8.330 8.740 150,745 +0.21(+2.46%)
Jun 24, 2020 8.770 8.885 8.330 8.530 415,901 -0.40(-4.48%)
Jun 23, 2020 9.160 9.230 8.880 8.930 123,255 -0.15(-1.65%)
Jun 22, 2020 9.220 9.250 8.960 9.080 201,707 -0.21(-2.26%)
Jun 19, 2020 9.130 9.440 9.130 9.290 258,000 +0.23(+2.54%)
Jun 18, 2020 9.300 9.340 9.050 9.060 128,538 -0.33(-3.51%)
Jun 17, 2020 9.660 9.790 9.320 9.390 126,181 -0.26(-2.69%)
Jun 16, 2020 9.520 9.680 9.430 9.650 147,138 +0.44(+4.78%)
Jun 15, 2020 9.010 9.318 8.800 9.210 177,417 +0.04(+0.44%)
Jun 12, 2020 9.120 9.592 9.000 9.170 224,700 +0.42(+4.80%)
Jun 11, 2020 9.980 10.10 8.710 8.750 450,787 -1.66(-15.95%)
Jun 10, 2020 10.58 10.66 10.11 10.41 187,455 -0.19(-1.79%)
Jun 09, 2020 10.97 11.11 10.37 10.60 251,931 -0.55(-4.93%)
Jun 08, 2020 10.08 11.29 10.08 11.15 576,855 +1.11(+11.06%)
Jun 05, 2020 9.870 10.31 9.850 10.04 381,100 +0.28(+2.87%)
Jun 04, 2020 9.450 9.800 9.300 9.760 148,784 +0.20(+2.09%)
Jun 03, 2020 9.560 9.950 9.460 9.560 263,019 +0.04(+0.42%)
Jun 02, 2020 9.030 9.630 8.750 9.520 233,090 +0.48(+5.31%)
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.