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, 2003 13.00 13.34 12.75 12.95 636,137 -0.31(-2.33%)
Sep 29, 2003 13.45 13.80 12.84 13.26 386,138 -0.09(-0.67%)
Sep 26, 2003 13.70 13.99 13.00 13.35 445,335 -0.44(-3.19%)
Sep 25, 2003 14.54 14.57 13.00 13.79 490,368 -0.44(-3.06%)
Sep 24, 2003 15.25 15.49 13.75 14.22 1,118,624 -0.47(-3.23%)
Sep 23, 2003 13.15 14.87 13.11 14.70 960,263 +1.58(+12.04%)
Sep 22, 2003 13.30 13.80 13.05 13.12 677,213 -0.55(-4.02%)
Sep 19, 2003 11.99 13.75 11.95 13.67 2,233,197 +1.68(+14.01%)
Sep 18, 2003 12.00 12.27 11.87 11.99 137,502 +0.01(+0.08%)
Sep 17, 2003 11.95 12.23 11.90 11.98 123,016 +0.15(+1.27%)
Sep 16, 2003 11.95 12.08 11.75 11.83 108,540 +0.07(+0.60%)
Sep 15, 2003 11.69 12.12 11.62 11.76 255,400 +0.18(+1.55%)
Sep 12, 2003 11.56 11.69 11.40 11.58 132,800 +0.13(+1.14%)
Sep 11, 2003 11.50 11.80 11.33 11.45 227,200 -0.11(-0.95%)
Sep 10, 2003 11.99 12.25 11.53 11.56 470,100 -0.42(-3.51%)
Sep 09, 2003 11.45 12.80 11.40 11.98 1,308,000 +0.68(+6.01%)
Sep 08, 2003 9.890 11.36 9.890 11.30 643,800 +1.39(+14.04%)
Sep 05, 2003 10.25 10.51 9.700 9.910 350,300 -0.49(-4.71%)
Sep 04, 2003 10.49 10.72 10.37 10.40 266,800 +0.00(+0.00%)
Sep 03, 2003 10.16 10.60 10.15 10.40 544,300 +0.25(+2.46%)
Sep 02, 2003 9.210 10.15 9.200 10.15 884,900 +0.91(+9.85%)
Aug 29, 2003 8.850 9.240 8.850 9.240 141,300 +0.34(+3.82%)
Aug 28, 2003 8.900 9.000 8.760 8.900 52,400 +0.07(+0.79%)
Aug 27, 2003 9.090 9.090 8.800 8.830 184,600 -0.18(-2.00%)
Aug 26, 2003 8.630 9.090 8.630 9.010 155,600 +0.34(+3.92%)
Aug 25, 2003 8.910 9.000 8.660 8.670 242,900 -0.34(-3.77%)
Aug 22, 2003 9.350 9.430 8.930 9.010 256,000 -0.29(-3.13%)
Aug 21, 2003 9.210 9.500 9.200 9.301 90,100 -0.05(-0.52%)
Aug 20, 2003 9.420 9.520 9.200 9.350 234,600 -0.19(-1.98%)
Aug 19, 2003 9.550 9.680 9.390 9.539 171,600 -0.09(-0.94%)
Aug 18, 2003 9.400 9.710 9.280 9.630 186,600 +0.20(+2.12%)
Aug 15, 2003 9.580 9.680 9.200 9.430 92,500 -0.22(-2.28%)
Aug 14, 2003 9.290 9.650 9.100 9.650 218,100 +0.40(+4.32%)
Aug 13, 2003 8.700 9.260 8.700 9.250 226,100 +0.53(+6.08%)
Aug 12, 2003 8.920 8.920 8.610 8.720 152,900 -0.16(-1.80%)
Aug 11, 2003 8.710 9.090 8.670 8.880 107,200 +0.17(+1.95%)
Aug 08, 2003 9.200 9.550 8.650 8.710 560,300 -0.79(-8.32%)
Aug 07, 2003 9.600 9.720 9.200 9.500 387,200 -0.12(-1.25%)
Aug 06, 2003 9.880 10.18 9.550 9.620 441,400 +0.17(+1.80%)
Aug 05, 2003 9.770 9.920 9.310 9.450 214,400 -0.50(-5.03%)
Aug 04, 2003 9.690 9.950 9.110 9.950 349,200 +0.15(+1.53%)
Aug 01, 2003 9.990 10.33 9.680 9.800 216,951 -0.19(-1.90%)
Jul 31, 2003 9.520 10.19 9.520 9.990 499,500 +0.24(+2.46%)
Jul 30, 2003 9.950 9.950 9.420 9.750 231,400 -0.10(-1.02%)
Jul 29, 2003 9.600 9.950 9.340 9.850 411,300 +0.33(+3.47%)
Jul 28, 2003 9.040 9.680 8.900 9.520 801,200 +0.62(+6.99%)
Jul 25, 2003 8.440 8.950 8.090 8.898 404,700 +0.49(+5.80%)
Jul 24, 2003 8.000 8.870 8.000 8.410 914,100 +0.46(+5.79%)
Jul 23, 2003 8.350 8.400 7.890 7.950 234,300 -0.25(-3.05%)
Jul 22, 2003 7.990 8.430 7.870 8.200 311,500 +0.25(+3.14%)
Jul 21, 2003 8.400 8.400 7.920 7.950 190,500 -0.42(-5.02%)
Jul 18, 2003 8.490 8.550 8.150 8.370 479,900 +0.47(+5.95%)
Jul 17, 2003 7.450 8.300 7.400 7.900 434,400 -0.69(-8.03%)
Jul 16, 2003 8.760 8.760 8.040 8.590 449,200 +0.08(+0.94%)
Jul 15, 2003 9.000 9.180 8.390 8.510 836,400 -0.20(-2.30%)
Jul 14, 2003 7.650 9.000 7.650 8.710 1,894,400 +1.21(+16.13%)
Jul 11, 2003 7.770 7.930 7.410 7.500 440,230 -0.25(-3.23%)
Jul 10, 2003 7.300 8.090 7.230 7.750 1,470,000 +0.38(+5.16%)
Jul 09, 2003 6.470 7.580 6.260 7.370 2,034,700 +0.97(+15.16%)
Jul 08, 2003 6.600 6.620 6.300 6.400 203,400 -0.20(-3.03%)
Jul 07, 2003 6.600 6.690 6.350 6.600 290,500 +0.08(+1.23%)
Jul 03, 2003 6.090 6.590 6.002 6.520 77,200 +0.12(+1.87%)
Jul 02, 2003 6.310 6.470 6.150 6.400 105,700 +0.25(+4.07%)
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.