Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 30, 2003 4.550 4.740 4.400 4.530 166,600 +0.06(+1.34%)
May 29, 2003 4.200 4.550 4.170 4.470 395,900 +0.33(+7.97%)
May 28, 2003 4.000 4.250 4.000 4.140 247,700 +0.14(+3.50%)
May 27, 2003 3.970 4.090 3.950 4.000 90,000 +0.06(+1.52%)
May 23, 2003 3.910 4.010 3.820 3.940 65,800 +0.04(+1.03%)
May 22, 2003 4.070 4.090 3.820 3.900 198,400 -0.15(-3.70%)
May 21, 2003 4.000 4.100 4.000 4.050 57,500 -0.05(-1.22%)
May 20, 2003 4.100 4.280 4.010 4.100 274,100 +0.07(+1.74%)
May 19, 2003 4.220 4.220 3.970 4.030 100,800 -0.08(-1.95%)
May 16, 2003 3.990 4.250 3.970 4.110 351,200 +0.13(+3.27%)
May 15, 2003 4.250 4.460 3.810 3.980 638,300 -0.19(-4.56%)
May 14, 2003 3.720 4.540 3.530 4.170 3,764,400 +0.44(+11.80%)
May 13, 2003 3.860 3.860 3.500 3.730 33,400 -0.12(-3.12%)
May 12, 2003 3.940 3.940 3.850 3.850 72,000 -0.09(-2.28%)
May 09, 2003 3.990 3.990 3.900 3.940 16,900 +0.04(+1.03%)
May 08, 2003 3.950 3.990 3.800 3.900 38,500 -0.05(-1.27%)
May 07, 2003 4.000 4.080 3.950 3.950 34,000 -0.11(-2.71%)
May 06, 2003 4.000 4.090 4.000 4.060 27,200 +0.02(+0.50%)
May 05, 2003 4.000 4.130 4.000 4.040 11,600 +0.04(+1.00%)
May 02, 2003 4.000 4.020 3.940 4.000 9,400 -0.04(-0.99%)
May 01, 2003 4.000 4.050 4.000 4.040 7,300 +0.03(+0.75%)
Apr 30, 2003 4.000 4.130 4.000 4.010 15,900 -0.08(-1.88%)
Apr 29, 2003 4.070 4.150 4.000 4.087 67,500 +0.07(+1.67%)
Apr 28, 2003 3.960 4.080 3.950 4.020 14,300 +0.00(+0.00%)
Apr 25, 2003 4.250 4.300 3.860 4.020 57,000 -0.25(-5.85%)
Apr 24, 2003 4.300 4.330 4.160 4.270 15,900 -0.13(-2.95%)
Apr 23, 2003 4.500 4.500 4.240 4.400 14,100 -0.07(-1.57%)
Apr 22, 2003 4.500 4.500 4.150 4.470 55,400 -0.02(-0.45%)
Apr 21, 2003 4.000 4.520 4.000 4.490 40,300 +0.52(+13.10%)
Apr 17, 2003 3.830 3.980 3.750 3.970 29,400 +0.25(+6.72%)
Apr 16, 2003 3.530 4.430 3.530 3.720 43,300 +0.12(+3.33%)
Apr 15, 2003 3.720 3.800 3.560 3.600 13,700 -0.10(-2.70%)
Apr 14, 2003 3.780 3.790 3.700 3.700 2,500 +0.02(+0.54%)
Apr 11, 2003 3.780 3.780 3.650 3.680 6,100 -0.07(-1.87%)
Apr 10, 2003 3.730 3.750 3.610 3.750 6,300 -0.07(-1.83%)
Apr 09, 2003 3.760 3.850 3.760 3.820 25,300 -0.01(-0.26%)
Apr 08, 2003 3.840 3.890 3.750 3.830 11,400 +0.05(+1.32%)
Apr 07, 2003 3.800 3.960 3.780 3.780 25,100 +0.05(+1.34%)
Apr 04, 2003 3.870 3.870 3.720 3.730 16,500 -0.08(-2.10%)
Apr 03, 2003 3.850 3.950 3.800 3.810 10,400 -0.07(-1.80%)
Apr 02, 2003 3.650 3.960 3.650 3.880 25,700 +0.19(+5.15%)
Apr 01, 2003 3.520 3.780 3.520 3.690 15,500 +0.17(+4.83%)
Mar 31, 2003 3.490 3.540 3.490 3.520 5,400 +0.02(+0.57%)
Mar 28, 2003 3.510 3.510 3.500 3.500 7,700 -0.06(-1.69%)
Mar 27, 2003 3.550 3.560 3.510 3.560 7,100 +0.01(+0.28%)
Mar 26, 2003 3.590 3.590 3.530 3.550 1,800 -0.02(-0.53%)
Mar 25, 2003 3.490 3.599 3.490 3.569 7,300 +0.07(+1.97%)
Mar 24, 2003 3.510 3.600 3.490 3.500 35,000 -0.14(-3.85%)
Mar 21, 2003 3.650 3.730 3.631 3.640 9,000 -0.01(-0.27%)
Mar 20, 2003 3.570 3.650 3.570 3.650 14,500 +0.05(+1.39%)
Mar 19, 2003 3.600 3.750 3.500 3.600 35,400 +0.00(+0.00%)
Mar 18, 2003 3.280 3.750 3.280 3.600 61,900 +0.32(+9.76%)
Mar 17, 2003 3.170 3.350 3.150 3.280 20,300 +0.08(+2.50%)
Mar 14, 2003 3.300 3.300 3.170 3.200 10,000 -0.01(-0.31%)
Mar 13, 2003 3.190 3.260 3.170 3.210 6,300 +0.11(+3.55%)
Mar 12, 2003 3.100 3.130 3.040 3.100 35,800 -0.02(-0.64%)
Mar 11, 2003 3.060 3.130 3.060 3.120 10,200 +0.07(+2.30%)
Mar 10, 2003 3.100 3.120 3.000 3.050 29,300 -0.06(-1.93%)
Mar 07, 2003 3.130 3.130 3.100 3.110 3,600 -0.01(-0.32%)
Mar 06, 2003 3.230 3.230 3.110 3.120 5,800 -0.14(-4.29%)
Mar 05, 2003 3.200 3.260 3.200 3.260 2,500 -0.06(-1.81%)
Mar 04, 2003 3.340 3.340 3.240 3.320 600 -0.02(-0.60%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.