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 (%)
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%)
Apr 01, 2010 8.430 8.460 8.460 8.460 147,500 +0.04(+0.48%)
Mar 31, 2010 8.390 8.570 8.390 8.420 95,612 -0.02(-0.24%)
Mar 30, 2010 8.530 8.540 8.360 8.440 92,461 -0.07(-0.82%)
Mar 29, 2010 8.480 8.540 8.440 8.510 122,298 +0.11(+1.31%)
Mar 26, 2010 8.450 8.540 8.350 8.400 108,975 -0.01(-0.12%)
Mar 25, 2010 8.700 8.810 8.400 8.410 160,674 -0.29(-3.33%)
Mar 24, 2010 8.630 8.750 8.520 8.700 163,728 -0.01(-0.11%)
Mar 23, 2010 8.630 8.710 8.530 8.710 99,682 +0.05(+0.58%)
Mar 22, 2010 8.630 8.750 8.410 8.660 217,756 -0.05(-0.57%)
Mar 19, 2010 9.050 9.050 8.650 8.710 236,753 -0.31(-3.44%)
Mar 18, 2010 8.790 9.050 8.750 9.020 425,581 +0.28(+3.20%)
Mar 17, 2010 8.570 8.820 8.500 8.740 350,945 +0.26(+3.07%)
Mar 16, 2010 8.080 8.530 8.000 8.480 387,578 +0.39(+4.82%)
Mar 15, 2010 8.160 8.260 8.070 8.090 366,904 -0.19(-2.29%)
Mar 12, 2010 8.440 8.460 8.250 8.280 206,641 -0.09(-1.08%)
Mar 11, 2010 8.520 8.520 8.360 8.370 175,346 -0.13(-1.53%)
Mar 10, 2010 8.390 8.560 8.340 8.500 264,238 +0.16(+1.92%)
Mar 09, 2010 8.400 8.470 8.332 8.340 250,294 -0.05(-0.60%)
Mar 08, 2010 8.600 8.620 8.360 8.390 250,372 -0.12(-1.41%)
Mar 05, 2010 8.660 8.730 8.510 8.510 312,370 -0.15(-1.73%)
Mar 04, 2010 8.630 8.700 8.560 8.660 232,849 +0.03(+0.35%)
Mar 03, 2010 8.650 8.730 8.520 8.630 267,071 +0.07(+0.76%)
Mar 02, 2010 8.310 8.710 8.310 8.565 263,092 +0.26(+3.19%)
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.