Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sierra Wireless IN (NQ: SWIR )

30.99 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	10.97	11.58	10.80	11.29	201,952	+0.33(+3.01%)
Feb 27, 2013	10.81	11.08	10.76	10.96	116,569	+0.10(+0.92%)
Feb 26, 2013	10.59	11.07	10.59	10.86	130,386	+0.00(+0.00%)
Feb 25, 2013	11.12	11.26	10.83	10.86	147,401	-0.22(-1.99%)
Feb 22, 2013	10.95	11.26	10.83	11.08	217,158	+0.15(+1.37%)
Feb 21, 2013	10.59	11.05	10.39	10.93	218,675	+0.32(+3.02%)
Feb 20, 2013	11.36	11.41	10.54	10.61	255,281	-0.78(-6.85%)
Feb 19, 2013	11.20	11.39	11.00	11.39	115,933	+0.17(+1.52%)
Feb 15, 2013	11.50	11.50	11.07	11.22	76,051	-0.31(-2.69%)
Feb 14, 2013	11.50	11.56	11.50	11.53	160,614	+0.03(+0.26%)
Feb 13, 2013	11.61	11.73	11.47	11.50	128,522	-0.17(-1.46%)
Feb 12, 2013	11.13	11.75	11.01	11.67	200,639	+0.53(+4.76%)
Feb 11, 2013	11.58	11.58	10.90	11.14	250,051	-0.42(-3.63%)
Feb 08, 2013	12.17	12.18	11.32	11.56	165,017	-0.37(-3.10%)
Feb 07, 2013	11.86	12.16	11.41	11.93	559,511	+0.27(+2.32%)
Feb 06, 2013	11.58	11.66	11.52	11.66	298,420	+0.39(+3.46%)
Feb 04, 2013	11.45	11.70	11.20	11.27	155,280	-0.20(-1.74%)
Feb 01, 2013	11.32	11.50	11.09	11.47	210,396	+0.15(+1.33%)
Jan 31, 2013	10.72	11.60	10.72	11.32	183,452	+0.63(+5.89%)
Jan 30, 2013	10.95	11.06	10.37	10.69	456,793	-0.16(-1.47%)
Jan 29, 2013	10.42	11.00	10.25	10.85	1,188,040	+1.69(+18.45%)
Jan 28, 2013	8.750	9.280	8.750	9.160	135,592	+0.41(+4.69%)
Jan 25, 2013	8.680	8.750	8.580	8.750	64,562	+0.04(+0.46%)
Jan 24, 2013	8.080	8.750	8.050	8.710	133,268	+0.57(+7.00%)
Jan 23, 2013	8.150	8.180	8.000	8.140	30,036	-0.04(-0.49%)
Jan 22, 2013	7.970	8.180	7.920	8.180	61,689	+0.23(+2.89%)
Jan 18, 2013	7.920	8.000	7.840	7.950	114,453	+0.00(+0.00%)
Jan 17, 2013	7.950	8.010	7.900	7.950	33,849	+0.06(+0.76%)
Jan 16, 2013	8.000	8.040	7.860	7.890	56,415	-0.12(-1.50%)
Jan 15, 2013	7.900	8.030	7.900	8.010	46,570	+0.10(+1.26%)
Jan 14, 2013	7.950	8.000	7.820	7.910	19,840	+0.02(+0.25%)
Jan 11, 2013	7.920	8.002	7.816	7.890	22,792	-0.05(-0.63%)
Jan 10, 2013	7.890	7.990	7.630	7.940	104,148	-0.09(-1.12%)
Jan 09, 2013	8.210	8.230	8.000	8.030	17,199	-0.21(-2.55%)
Jan 08, 2013	8.270	8.270	8.110	8.240	15,675	-0.05(-0.60%)
Jan 07, 2013	8.340	8.340	8.260	8.290	31,787	-0.03(-0.36%)
Jan 04, 2013	8.270	8.340	8.210	8.320	42,907	+0.04(+0.48%)
Jan 03, 2013	8.180	8.310	8.180	8.280	31,672	+0.09(+1.10%)
Jan 02, 2013	8.120	8.190	8.050	8.190	28,035	+0.25(+3.11%)
Dec 31, 2012	7.610	7.990	7.610	7.943	47,674	+0.22(+2.89%)
Dec 28, 2012	7.730	7.840	7.720	7.720	6,413	-0.06(-0.77%)
Dec 27, 2012	7.700	7.780	7.700	7.780	29,801	+0.18(+2.37%)
Dec 26, 2012	7.800	7.870	7.541	7.600	20,589	-0.14(-1.81%)
Dec 24, 2012	7.820	7.820	7.740	7.740	15,389	-0.15(-1.90%)
Dec 21, 2012	7.790	7.930	7.760	7.890	33,580	-0.04(-0.50%)
Dec 20, 2012	7.990	8.010	7.880	7.930	37,615	+0.00(+0.00%)
Dec 19, 2012	7.980	8.030	7.870	7.930	40,640	-0.07(-0.88%)
Dec 18, 2012	7.913	8.050	7.870	8.000	25,628	+0.04(+0.50%)
Dec 17, 2012	7.880	7.990	7.880	7.960	18,691	+0.06(+0.76%)
Dec 14, 2012	8.000	8.040	7.850	7.900	30,458	-0.09(-1.13%)
Dec 13, 2012	8.020	8.060	7.880	7.990	26,253	-0.01(-0.12%)
Dec 12, 2012	7.990	8.010	7.926	8.000	51,296	+0.07(+0.88%)
Dec 11, 2012	7.790	7.940	7.790	7.930	18,134	+0.12(+1.54%)
Dec 10, 2012	7.900	8.000	7.660	7.810	79,701	-0.14(-1.76%)
Dec 07, 2012	7.880	7.970	7.793	7.950	34,546	+0.09(+1.15%)
Dec 06, 2012	7.700	7.870	7.700	7.860	28,291	+0.05(+0.64%)
Dec 05, 2012	7.790	7.862	7.790	7.810	13,949	+0.04(+0.51%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sierra Wireless IN (NQ: SWIR )

Historical Prices