Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Wireless IN (NQ: SWIR )

N/A 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 (%)
Jun 30, 2010 6.830 6.910 6.620 6.650 106,849 -0.16(-2.35%)
Jun 29, 2010 6.770 6.830 6.670 6.810 157,954 -0.26(-3.68%)
Jun 25, 2010 7.080 7.180 7.030 7.070 133,431 -0.01(-0.14%)
Jun 24, 2010 7.180 7.210 7.060 7.080 160,039 -0.15(-2.07%)
Jun 23, 2010 7.200 7.270 7.070 7.230 37,891 +0.01(+0.14%)
Jun 22, 2010 7.190 7.430 7.190 7.220 65,572 +0.05(+0.70%)
Jun 21, 2010 7.410 7.435 7.150 7.170 94,263 -0.11(-1.51%)
Jun 18, 2010 7.400 7.420 7.250 7.280 57,196 -0.14(-1.89%)
Jun 17, 2010 7.440 7.590 7.380 7.420 36,580 -0.01(-0.13%)
Jun 16, 2010 7.200 7.460 7.190 7.430 115,717 +0.16(+2.20%)
Jun 15, 2010 7.070 7.300 7.050 7.270 96,525 +0.23(+3.27%)
Jun 14, 2010 7.330 7.350 6.990 7.040 113,866 -0.21(-2.90%)
Jun 11, 2010 6.990 7.270 6.990 7.250 50,299 +0.18(+2.55%)
Jun 10, 2010 6.880 7.080 6.830 7.070 105,828 +0.32(+4.74%)
Jun 09, 2010 6.910 6.910 6.690 6.750 203,576 -0.04(-0.59%)
Jun 08, 2010 6.880 7.100 6.770 6.790 195,682 -0.10(-1.45%)
Jun 07, 2010 7.260 7.330 6.890 6.890 290,621 -0.35(-4.83%)
Jun 04, 2010 7.410 7.580 7.180 7.240 160,425 -0.40(-5.24%)
Jun 03, 2010 7.780 7.790 7.580 7.640 172,884 -0.14(-1.80%)
Jun 02, 2010 7.740 7.780 7.610 7.780 172,556 +0.05(+0.65%)
Jun 01, 2010 7.770 8.030 7.700 7.730 185,891 -0.09(-1.15%)
May 28, 2010 7.850 7.920 7.720 7.820 100,922 -0.03(-0.38%)
May 27, 2010 7.770 7.850 7.625 7.850 152,733 +0.28(+3.70%)
May 26, 2010 7.380 7.630 7.271 7.570 324,490 +0.24(+3.27%)
May 25, 2010 7.060 7.370 6.950 7.330 275,892 +0.04(+0.55%)
May 24, 2010 7.500 7.620 7.260 7.290 83,943 -0.20(-2.67%)
May 21, 2010 7.120 7.610 7.110 7.490 255,440 +0.14(+1.90%)
May 20, 2010 7.240 7.410 7.100 7.350 274,837 -0.09(-1.21%)
May 19, 2010 7.570 7.580 7.330 7.440 239,430 -0.13(-1.72%)
May 18, 2010 7.850 7.860 7.540 7.570 125,548 -0.21(-2.70%)
May 17, 2010 7.970 7.980 7.600 7.780 113,285 -0.12(-1.52%)
May 14, 2010 8.160 8.160 7.850 7.900 108,926 -0.30(-3.66%)
May 13, 2010 8.180 8.340 8.130 8.200 114,483 -0.05(-0.61%)
May 12, 2010 8.140 8.328 8.090 8.250 306,347 +0.16(+1.98%)
May 11, 2010 8.050 8.220 7.850 8.090 232,823 +0.14(+1.83%)
May 10, 2010 7.820 7.960 7.720 7.945 366,703 +0.33(+4.40%)
May 07, 2010 7.670 7.700 7.370 7.610 413,180 -0.10(-1.30%)
May 06, 2010 7.830 7.960 7.310 7.710 590,380 -0.09(-1.15%)
May 05, 2010 7.680 7.820 7.480 7.800 298,722 +0.02(+0.26%)
May 04, 2010 8.000 8.000 7.740 7.780 373,180 -0.22(-2.75%)
May 03, 2010 8.100 8.180 7.800 8.000 505,499 -0.04(-0.50%)
Apr 30, 2010 8.670 8.680 7.970 8.040 1,241,525 -1.40(-14.83%)
Apr 29, 2010 9.150 9.470 9.090 9.440 379,298 +0.36(+3.96%)
Apr 28, 2010 9.140 9.180 8.890 9.080 177,090 -0.06(-0.66%)
Apr 27, 2010 9.390 9.580 9.050 9.140 342,561 -0.22(-2.35%)
Apr 26, 2010 8.950 9.390 8.950 9.360 297,031 +0.38(+4.23%)
Apr 23, 2010 8.930 9.000 8.831 8.980 152,733 -0.01(-0.11%)
Apr 22, 2010 8.870 8.990 8.800 8.990 156,527 +0.05(+0.56%)
Apr 21, 2010 8.920 8.970 8.824 8.940 82,922 +0.07(+0.79%)
Apr 20, 2010 8.740 8.940 8.710 8.870 159,724 +0.22(+2.60%)
Apr 19, 2010 8.690 8.800 8.490 8.645 167,834 -0.11(-1.20%)
Apr 16, 2010 9.000 9.010 8.638 8.750 178,661 -0.31(-3.42%)
Apr 15, 2010 9.020 9.170 8.990 9.060 193,975 +0.03(+0.33%)
Apr 14, 2010 8.970 9.050 8.950 9.030 188,605 +0.14(+1.57%)
Apr 13, 2010 8.660 8.930 8.617 8.890 147,937 +0.19(+2.13%)
Apr 12, 2010 8.770 8.910 8.700 8.705 133,007 -0.11(-1.19%)
Apr 09, 2010 9.000 9.000 8.770 8.810 139,521 -0.14(-1.56%)
Apr 08, 2010 8.890 8.960 8.700 8.950 217,053 -0.01(-0.11%)
Apr 07, 2010 9.000 9.010 8.830 8.960 239,179 +0.00(+0.00%)
Apr 06, 2010 8.670 9.050 8.670 8.960 319,295 +0.24(+2.75%)
Apr 05, 2010 8.500 8.730 8.500 8.720 174,897 +0.26(+3.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.