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 )

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, 2009 10.09 10.22 9.820 9.980 129,988 +0.02(+0.20%)
Sep 29, 2009 9.880 10.18 9.845 9.960 129,324 +0.16(+1.63%)
Sep 28, 2009 9.500 9.880 9.350 9.800 162,838 +0.50(+5.38%)
Sep 25, 2009 9.930 9.930 9.220 9.300 426,305 -0.73(-7.28%)
Sep 24, 2009 10.70 10.76 9.990 10.03 460,227 -0.65(-6.09%)
Sep 23, 2009 10.85 10.85 10.65 10.68 226,196 -0.15(-1.39%)
Sep 22, 2009 10.80 10.95 10.75 10.83 300,528 +0.15(+1.40%)
Sep 21, 2009 10.47 10.77 10.35 10.68 160,359 +0.18(+1.71%)
Sep 18, 2009 10.26 10.52 10.20 10.50 170,522 +0.28(+2.74%)
Sep 17, 2009 10.10 10.39 10.10 10.22 169,073 +0.06(+0.59%)
Sep 16, 2009 9.950 10.22 9.780 10.16 170,365 +0.35(+3.57%)
Sep 15, 2009 9.570 9.890 9.570 9.810 131,870 +0.25(+2.62%)
Sep 14, 2009 9.480 9.590 9.370 9.560 73,507 +0.03(+0.31%)
Sep 11, 2009 9.550 9.750 9.470 9.530 134,719 +0.01(+0.11%)
Sep 10, 2009 9.470 9.550 9.160 9.520 329,902 +0.38(+4.16%)
Sep 09, 2009 9.120 9.330 9.110 9.140 331,238 +0.04(+0.44%)
Sep 08, 2009 8.990 9.290 8.990 9.100 145,795 +0.18(+2.02%)
Sep 04, 2009 8.510 8.990 8.500 8.920 206,926 +0.36(+4.21%)
Sep 03, 2009 8.240 8.610 8.240 8.560 162,613 +0.33(+4.01%)
Sep 02, 2009 8.150 8.380 8.100 8.230 139,625 +0.05(+0.61%)
Sep 01, 2009 8.210 8.350 8.130 8.180 465,571 -0.09(-1.09%)
Aug 31, 2009 8.300 8.400 8.150 8.270 97,023 -0.18(-2.13%)
Aug 28, 2009 8.510 8.620 8.351 8.450 119,940 -0.01(-0.12%)
Aug 27, 2009 8.400 8.500 8.170 8.460 283,496 -0.02(-0.24%)
Aug 26, 2009 8.280 8.490 8.200 8.480 107,015 +0.18(+2.17%)
Aug 25, 2009 8.390 8.590 8.250 8.300 140,502 -0.09(-1.07%)
Aug 24, 2009 8.160 8.530 8.150 8.390 156,543 +0.21(+2.57%)
Aug 21, 2009 7.910 8.230 7.860 8.180 197,723 +0.31(+3.94%)
Aug 20, 2009 7.620 7.870 7.610 7.870 151,525 +0.29(+3.83%)
Aug 19, 2009 7.430 7.723 7.430 7.580 163,247 +0.00(+0.00%)
Aug 18, 2009 7.440 7.590 7.380 7.580 109,013 +0.15(+2.02%)
Aug 17, 2009 7.620 7.690 7.320 7.430 162,221 -0.45(-5.71%)
Aug 14, 2009 7.930 7.960 7.760 7.880 110,439 -0.06(-0.76%)
Aug 13, 2009 8.020 8.130 7.900 7.940 143,234 +0.03(+0.38%)
Aug 12, 2009 7.700 8.180 7.690 7.910 280,374 +0.20(+2.59%)
Aug 11, 2009 7.900 7.900 7.470 7.710 370,847 -0.21(-2.71%)
Aug 10, 2009 8.190 8.190 7.800 7.925 178,917 -0.23(-2.76%)
Aug 07, 2009 8.210 8.220 8.070 8.150 236,005 +0.09(+1.12%)
Aug 06, 2009 8.020 8.250 7.780 8.060 259,788 +0.02(+0.25%)
Aug 05, 2009 7.790 8.120 7.680 8.040 312,097 +0.36(+4.69%)
Aug 04, 2009 7.540 7.890 7.380 7.680 267,785 +0.10(+1.32%)
Aug 03, 2009 7.240 7.600 7.130 7.580 202,630 +0.40(+5.57%)
Jul 31, 2009 7.020 7.270 6.260 7.180 844,333 -0.18(-2.45%)
Jul 30, 2009 6.990 7.380 6.660 7.360 479,925 +0.50(+7.29%)
Jul 29, 2009 6.760 7.160 6.731 6.860 435,916 -0.04(-0.58%)
Jul 28, 2009 6.240 6.900 6.150 6.900 648,292 +0.68(+10.93%)
Jul 27, 2009 6.380 6.390 6.180 6.220 170,448 -0.13(-2.05%)
Jul 24, 2009 6.450 6.500 6.270 6.350 140,735 -0.11(-1.70%)
Jul 23, 2009 6.390 6.560 6.270 6.460 303,557 +0.11(+1.73%)
Jul 22, 2009 6.100 6.400 6.090 6.350 153,800 +0.19(+3.08%)
Jul 21, 2009 6.300 6.450 6.070 6.160 144,616 -0.08(-1.28%)
Jul 20, 2009 5.960 6.290 5.960 6.240 158,009 +0.29(+4.87%)
Jul 17, 2009 5.890 6.030 5.830 5.950 99,397 +0.07(+1.19%)
Jul 16, 2009 5.740 5.900 5.680 5.880 68,143 +0.13(+2.26%)
Jul 15, 2009 5.630 5.830 5.630 5.750 128,219 +0.21(+3.79%)
Jul 14, 2009 5.590 5.620 5.420 5.540 47,302 -0.01(-0.18%)
Jul 13, 2009 5.400 5.570 5.320 5.550 123,693 +0.13(+2.40%)
Jul 10, 2009 5.390 5.550 5.330 5.420 373,802 +0.07(+1.31%)
Jul 09, 2009 5.300 5.360 5.240 5.350 131,490 +0.10(+1.90%)
Jul 08, 2009 5.300 5.350 5.080 5.250 148,254 +0.01(+0.19%)
Jul 07, 2009 5.400 5.430 5.230 5.240 90,786 -0.13(-2.42%)
Jul 06, 2009 5.370 5.420 5.290 5.370 109,923 -0.08(-1.47%)
Jul 02, 2009 5.550 5.600 5.420 5.450 110,167 -0.19(-3.37%)
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.