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 (%)
Sep 30, 2005 11.66 11.95 11.35 11.36 607,169 -0.34(-2.91%)
Sep 29, 2005 11.85 12.23 11.50 11.70 1,705,521 -0.04(-0.34%)
Sep 28, 2005 11.03 11.85 10.98 11.74 2,321,587 +0.82(+7.51%)
Sep 27, 2005 11.00 11.25 10.61 10.92 480,584 -0.10(-0.91%)
Sep 26, 2005 11.09 11.27 10.76 11.02 573,251 -0.07(-0.63%)
Sep 23, 2005 11.09 11.40 10.45 11.09 1,261,290 +0.09(+0.82%)
Sep 22, 2005 11.00 11.34 10.35 11.00 2,225,025 -0.15(-1.35%)
Sep 21, 2005 9.680 11.18 9.620 11.15 6,237,516 +1.85(+19.89%)
Sep 20, 2005 7.980 9.330 7.920 9.300 1,796,374 +1.38(+17.42%)
Sep 19, 2005 8.130 8.130 7.830 7.920 384,375 -0.25(-3.06%)
Sep 16, 2005 8.300 8.370 8.070 8.170 342,957 -0.11(-1.33%)
Sep 15, 2005 8.200 8.360 8.100 8.280 322,374 +0.08(+0.98%)
Sep 14, 2005 8.300 8.300 8.190 8.200 187,700 -0.09(-1.09%)
Sep 13, 2005 8.100 8.490 8.100 8.290 617,308 +0.14(+1.72%)
Sep 12, 2005 8.090 8.280 8.090 8.150 541,450 +0.03(+0.37%)
Sep 09, 2005 7.970 8.170 7.950 8.120 685,073 +0.15(+1.88%)
Sep 08, 2005 7.740 8.000 7.690 7.970 348,303 +0.19(+2.44%)
Sep 07, 2005 7.490 7.930 7.350 7.780 547,869 +0.29(+3.87%)
Sep 06, 2005 7.240 7.500 7.210 7.490 247,074 +0.29(+4.03%)
Sep 02, 2005 7.300 7.300 7.160 7.200 67,867 -0.03(-0.41%)
Sep 01, 2005 7.230 7.290 7.120 7.230 65,992 -0.03(-0.41%)
Aug 31, 2005 7.310 7.340 7.080 7.260 458,267 -0.07(-0.95%)
Aug 30, 2005 7.420 7.480 7.330 7.330 311,185 -0.11(-1.48%)
Aug 29, 2005 7.450 7.540 7.310 7.440 527,678 -0.02(-0.27%)
Aug 26, 2005 7.530 7.580 7.460 7.460 136,736 -0.10(-1.32%)
Aug 25, 2005 7.540 7.640 7.520 7.560 104,995 +0.02(+0.27%)
Aug 24, 2005 7.550 7.610 7.480 7.540 226,939 +0.01(+0.13%)
Aug 23, 2005 7.540 7.580 7.470 7.530 196,867 +0.00(+0.00%)
Aug 22, 2005 7.510 7.640 7.310 7.530 299,063 +0.06(+0.80%)
Aug 19, 2005 7.440 7.500 7.360 7.470 167,569 +0.11(+1.49%)
Aug 18, 2005 7.350 7.380 7.310 7.360 99,584 +0.01(+0.14%)
Aug 17, 2005 7.410 7.440 7.330 7.350 237,746 +0.00(+0.00%)
Aug 16, 2005 7.370 7.370 7.250 7.350 185,778 +0.03(+0.41%)
Aug 15, 2005 7.210 7.380 7.120 7.320 126,814 +0.09(+1.24%)
Aug 12, 2005 7.270 7.350 7.100 7.230 250,264 -0.06(-0.82%)
Aug 11, 2005 7.240 7.430 7.240 7.290 121,120 +0.02(+0.28%)
Aug 10, 2005 7.450 7.480 7.250 7.270 309,444 -0.10(-1.36%)
Aug 09, 2005 7.370 7.460 7.290 7.370 135,255 +0.07(+0.96%)
Aug 08, 2005 7.460 7.510 7.300 7.300 200,776 -0.18(-2.41%)
Aug 05, 2005 7.500 7.530 7.460 7.480 209,007 -0.05(-0.66%)
Aug 04, 2005 7.500 7.560 7.490 7.530 185,789 +0.02(+0.27%)
Aug 03, 2005 7.500 7.550 7.470 7.510 106,729 +0.03(+0.40%)
Aug 02, 2005 7.520 7.580 7.450 7.480 182,284 -0.01(-0.13%)
Aug 01, 2005 7.550 7.630 7.440 7.490 206,196 -0.01(-0.13%)
Jul 29, 2005 7.500 7.630 7.450 7.500 355,621 -0.04(-0.53%)
Jul 28, 2005 7.860 7.980 7.520 7.540 618,551 -0.34(-4.31%)
Jul 27, 2005 7.930 7.960 7.860 7.880 249,113 -0.07(-0.88%)
Jul 26, 2005 8.090 8.140 7.880 7.950 345,991 -0.17(-2.09%)
Jul 25, 2005 7.840 8.250 7.840 8.120 481,134 +0.19(+2.40%)
Jul 22, 2005 7.960 8.030 7.790 7.930 485,665 -0.04(-0.50%)
Jul 21, 2005 8.160 8.350 7.900 7.970 3,284,423 +0.85(+11.94%)
Jul 20, 2005 7.380 7.400 7.080 7.120 901,639 -0.23(-3.13%)
Jul 19, 2005 7.390 7.450 7.300 7.350 397,080 +0.05(+0.68%)
Jul 18, 2005 7.550 7.630 7.280 7.300 551,590 -0.29(-3.82%)
Jul 15, 2005 8.010 8.010 7.510 7.590 498,413 +0.02(+0.26%)
Jul 14, 2005 7.370 7.630 7.310 7.570 541,796 +0.26(+3.56%)
Jul 13, 2005 7.680 7.680 7.310 7.310 556,676 -0.35(-4.57%)
Jul 12, 2005 7.680 7.870 7.610 7.660 331,810 +0.04(+0.52%)
Jul 11, 2005 7.320 7.660 7.320 7.620 339,322 +0.27(+3.67%)
Jul 08, 2005 7.260 7.370 7.210 7.350 209,128 +0.11(+1.52%)
Jul 07, 2005 7.280 7.280 7.170 7.240 140,191 -0.04(-0.55%)
Jul 06, 2005 7.310 7.400 7.220 7.280 124,745 -0.08(-1.09%)
Jul 05, 2005 7.380 7.380 7.200 7.360 188,300 -0.02(-0.27%)
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.