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 (%)
Sep 30, 2002 1.900 1.929 1.860 1.880 13,400 -0.07(-3.59%)
Sep 27, 2002 1.880 2.000 1.880 1.950 800 +0.00(+0.00%)
Sep 26, 2002 1.680 1.950 1.680 1.950 6,300 +0.26(+15.38%)
Sep 25, 2002 1.720 1.730 1.690 1.690 14,700 +0.03(+1.73%)
Sep 24, 2002 1.650 1.750 1.650 1.661 8,200 -0.04(-2.28%)
Sep 23, 2002 1.830 1.830 1.700 1.700 23,400 -0.13(-7.10%)
Sep 20, 2002 1.900 1.900 1.540 1.830 41,400 -0.07(-3.61%)
Sep 19, 2002 1.910 1.950 1.890 1.899 11,600 -0.04(-2.13%)
Sep 18, 2002 2.100 2.100 1.900 1.940 15,500 -0.16(-7.62%)
Sep 17, 2002 2.240 2.339 2.080 2.100 20,200 -0.06(-2.78%)
Sep 16, 2002 2.240 2.240 2.160 2.160 10,600 -0.07(-3.14%)
Sep 13, 2002 2.400 2.420 2.000 2.230 603,000 -0.11(-4.70%)
Sep 12, 2002 2.650 2.650 2.340 2.340 51,500 -0.09(-3.66%)
Sep 11, 2002 3.020 3.020 2.321 2.429 1,400 -0.03(-1.26%)
Sep 10, 2002 3.030 3.030 2.460 2.460 6,300 -0.11(-4.28%)
Sep 09, 2002 2.579 2.660 2.550 2.570 19,800 -0.16(-5.86%)
Sep 06, 2002 2.840 2.840 2.600 2.730 4,900 +0.04(+1.49%)
Sep 05, 2002 2.979 2.979 2.650 2.690 5,600 -0.16(-5.61%)
Sep 04, 2002 3.099 3.099 2.820 2.850 7,500 +0.00(+0.00%)
Sep 03, 2002 2.900 2.900 2.800 2.850 2,300 -0.14(-4.65%)
Aug 30, 2002 3.049 3.060 2.923 2.989 13,600 -0.02(-0.70%)
Aug 29, 2002 2.810 3.010 2.805 3.010 35,000 +0.22(+7.85%)
Aug 28, 2002 2.780 2.840 2.700 2.791 7,100 -0.06(-2.07%)
Aug 27, 2002 2.811 2.850 2.740 2.850 4,400 +0.02(+0.53%)
Aug 26, 2002 2.900 2.900 2.800 2.835 5,700 -0.06(-1.90%)
Aug 23, 2002 3.000 3.040 2.700 2.890 14,100 +0.04(+1.40%)
Aug 22, 2002 2.310 2.850 2.310 2.850 21,100 +0.41(+16.80%)
Aug 21, 2002 2.570 2.590 2.440 2.440 3,600 -0.20(-7.58%)
Aug 20, 2002 2.629 2.640 2.540 2.640 6,650 -0.01(-0.38%)
Aug 16, 2002 2.650 2.650 2.620 2.650 13,000 +0.00(+0.00%)
Aug 15, 2002 2.500 2.670 2.500 2.650 1,080,000 +0.15(+6.00%)
Aug 14, 2002 2.680 2.680 2.461 2.500 4,600 -0.05(-2.00%)
Aug 13, 2002 2.670 2.699 2.550 2.551 5,900 -0.10(-3.74%)
Aug 12, 2002 2.550 2.700 2.550 2.650 23,810 +0.15(+6.00%)
Aug 07, 2002 2.500 2.609 2.500 2.500 22,100 -0.05(-1.92%)
Aug 06, 2002 2.500 2.550 2.500 2.549 17,600 -0.01(-0.39%)
Aug 05, 2002 2.630 2.630 2.500 2.559 4,600 -0.07(-2.70%)
Aug 02, 2002 2.650 2.650 2.629 2.630 700 -0.07(-2.59%)
Aug 01, 2002 2.719 2.780 2.590 2.700 20,600 +0.15(+5.88%)
Jul 31, 2002 2.650 2.710 2.500 2.550 17,600 -0.19(-6.93%)
Jul 30, 2002 2.600 2.760 2.490 2.740 17,900 +0.18(+7.03%)
Jul 29, 2002 2.850 2.850 2.420 2.560 6,100 -0.04(-1.54%)
Jul 26, 2002 2.580 2.710 2.350 2.600 97,590 +0.37(+16.59%)
Jul 25, 2002 3.350 3.350 2.230 2.230 420,770 -0.96(-30.09%)
Jul 23, 2002 3.210 3.269 3.050 3.190 7,800 -0.14(-4.20%)
Jul 22, 2002 3.500 3.550 3.210 3.330 8,900 -0.17(-4.86%)
Jul 19, 2002 3.420 3.500 3.420 3.500 6,200 -0.20(-5.41%)
Jul 17, 2002 3.700 3.750 3.540 3.700 17,200 +0.04(+1.09%)
Jul 12, 2002 3.550 3.890 3.480 3.660 24,700 +0.07(+1.95%)
Jul 11, 2002 3.690 3.750 3.550 3.590 21,500 -0.16(-4.27%)
Jul 10, 2002 3.839 3.880 3.750 3.750 13,500 -0.10(-2.60%)
Jul 09, 2002 3.750 3.890 3.740 3.850 40,300 +0.10(+2.67%)
Jul 08, 2002 3.740 3.750 3.740 3.750 6,700 +0.01(+0.27%)
Jul 05, 2002 3.410 3.740 3.410 3.740 8,700 +0.45(+13.68%)
Jul 04, 2002 3.230 3.410 3.220 3.290 16,700 +0.00(+0.00%)
Jul 03, 2002 3.230 3.410 3.220 3.290 16,700 -0.01(-0.27%)
Jul 02, 2002 3.300 3.440 3.250 3.299 59,000 -0.26(-7.31%)
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.