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, 2010 10.59 10.70 10.27 10.37 190,801 -0.17(-1.61%)
Sep 29, 2010 10.54 10.71 10.39 10.54 176,740 -0.07(-0.66%)
Sep 28, 2010 10.50 10.64 10.25 10.61 117,158 +0.11(+1.05%)
Sep 27, 2010 10.32 10.54 10.26 10.50 198,226 +0.21(+2.04%)
Sep 24, 2010 10.09 10.38 9.930 10.29 420,491 +0.36(+3.63%)
Sep 23, 2010 9.980 10.14 9.880 9.930 113,311 -0.18(-1.78%)
Sep 22, 2010 10.21 10.39 9.930 10.11 99,805 -0.12(-1.17%)
Sep 21, 2010 10.20 10.51 10.10 10.23 285,253 +0.09(+0.89%)
Sep 20, 2010 9.970 10.17 9.810 10.14 116,118 +0.22(+2.22%)
Sep 17, 2010 9.800 9.950 9.630 9.920 126,612 +0.00(+0.00%)
Sep 15, 2010 9.260 10.00 9.260 9.920 309,723 +0.64(+6.90%)
Sep 14, 2010 8.670 9.280 8.670 9.280 158,426 +0.56(+6.42%)
Sep 13, 2010 8.670 8.760 8.660 8.720 69,684 +0.10(+1.16%)
Sep 10, 2010 8.560 8.650 8.370 8.620 39,056 +0.03(+0.35%)
Sep 09, 2010 8.630 8.630 8.480 8.590 34,345 +0.08(+0.94%)
Sep 08, 2010 8.500 8.620 8.470 8.510 44,541 +0.05(+0.59%)
Sep 07, 2010 8.570 8.570 8.440 8.460 38,316 -0.18(-2.08%)
Sep 03, 2010 8.470 8.650 8.420 8.640 90,715 +0.27(+3.23%)
Sep 02, 2010 8.490 8.500 8.350 8.370 66,476 -0.11(-1.30%)
Sep 01, 2010 8.360 8.570 8.360 8.480 80,428 +0.25(+3.04%)
Aug 31, 2010 8.170 8.380 8.150 8.230 53,736 -0.02(-0.24%)
Aug 30, 2010 8.440 8.560 8.250 8.250 80,636 -0.31(-3.62%)
Aug 27, 2010 8.100 8.570 8.040 8.560 147,680 +0.52(+6.47%)
Aug 26, 2010 8.540 8.540 8.040 8.040 106,131 -0.41(-4.85%)
Aug 25, 2010 7.780 8.490 7.726 8.450 156,300 +0.57(+7.23%)
Aug 24, 2010 8.000 8.000 7.730 7.880 172,437 -0.28(-3.43%)
Aug 23, 2010 8.300 8.330 8.140 8.160 47,819 -0.10(-1.21%)
Aug 20, 2010 8.261 8.310 8.150 8.260 69,800 -0.06(-0.72%)
Aug 19, 2010 8.590 8.669 8.260 8.320 97,314 -0.33(-3.82%)
Aug 18, 2010 8.520 8.760 8.520 8.650 82,290 +0.13(+1.53%)
Aug 17, 2010 8.510 8.710 8.410 8.520 96,759 +0.07(+0.83%)
Aug 16, 2010 8.500 8.510 8.360 8.450 60,414 -0.08(-0.94%)
Aug 13, 2010 8.560 8.590 8.450 8.530 95,686 -0.11(-1.27%)
Aug 12, 2010 8.620 8.750 8.520 8.640 138,624 -0.08(-0.92%)
Aug 11, 2010 8.870 8.940 8.660 8.720 166,627 -0.36(-3.96%)
Aug 10, 2010 9.110 9.170 8.820 9.080 187,594 -0.13(-1.41%)
Aug 09, 2010 9.350 9.470 9.210 9.210 167,069 -0.12(-1.29%)
Aug 06, 2010 9.210 9.670 9.210 9.330 254,608 +0.00(+0.00%)
Aug 05, 2010 9.120 9.350 9.120 9.330 148,454 +0.09(+0.97%)
Aug 04, 2010 9.280 9.300 9.080 9.240 192,329 -0.02(-0.22%)
Aug 03, 2010 9.120 9.360 8.990 9.260 380,558 +0.12(+1.31%)
Aug 02, 2010 9.220 9.450 9.050 9.140 323,935 -0.08(-0.87%)
Jul 30, 2010 8.070 9.380 7.990 9.220 1,871,152 +1.64(+21.64%)
Jul 29, 2010 7.300 7.670 7.170 7.580 440,670 +0.37(+5.13%)
Jul 28, 2010 7.010 7.270 6.950 7.210 121,144 +0.21(+3.00%)
Jul 27, 2010 7.170 7.240 6.990 7.000 102,391 -0.19(-2.64%)
Jul 26, 2010 7.170 7.210 6.980 7.190 98,586 +0.03(+0.42%)
Jul 23, 2010 7.180 7.180 6.920 7.160 114,725 +0.01(+0.14%)
Jul 22, 2010 7.070 7.180 7.020 7.150 85,498 +0.18(+2.58%)
Jul 21, 2010 7.200 7.200 6.950 6.970 39,432 -0.16(-2.24%)
Jul 20, 2010 6.890 7.140 6.830 7.130 40,786 +0.15(+2.15%)
Jul 19, 2010 6.910 7.035 6.900 6.980 44,424 +0.03(+0.43%)
Jul 16, 2010 7.090 7.090 6.940 6.950 53,353 -0.18(-2.52%)
Jul 15, 2010 7.220 7.220 7.020 7.130 46,397 -0.06(-0.83%)
Jul 14, 2010 7.250 7.260 7.160 7.190 37,764 -0.01(-0.14%)
Jul 13, 2010 7.020 7.250 6.970 7.200 83,115 +0.30(+4.35%)
Jul 12, 2010 7.030 7.138 6.890 6.900 59,322 -0.14(-1.99%)
Jul 09, 2010 6.910 7.130 6.910 7.040 70,217 +0.14(+2.03%)
Jul 08, 2010 6.920 7.009 6.830 6.900 38,899 +0.01(+0.15%)
Jul 07, 2010 6.790 6.910 6.722 6.890 58,370 +0.17(+2.53%)
Jul 06, 2010 6.830 7.010 6.610 6.720 104,483 -0.15(-2.18%)
Jul 02, 2010 7.060 7.060 6.740 6.870 195,352 -0.16(-2.28%)
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.