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 29, 2020 8.610 8.815 8.427 8.760 150,800 +0.10(+1.15%)
May 28, 2020 8.760 8.860 8.610 8.660 166,366 -0.09(-1.03%)
May 27, 2020 8.830 8.870 8.465 8.750 128,186 +0.01(+0.11%)
May 26, 2020 8.470 8.780 8.380 8.740 317,846 +0.29(+3.43%)
May 22, 2020 8.700 8.700 8.140 8.450 224,000 -0.22(-2.54%)
May 21, 2020 8.400 8.720 8.320 8.670 253,964 +0.30(+3.58%)
May 20, 2020 8.200 8.370 8.060 8.370 153,945 +0.21(+2.57%)
May 19, 2020 8.490 8.490 8.120 8.160 107,961 -0.30(-3.55%)
May 18, 2020 8.030 8.520 7.970 8.460 272,545 +0.54(+6.82%)
May 15, 2020 7.750 7.990 7.730 7.920 147,700 +0.12(+1.54%)
May 14, 2020 7.850 7.910 7.510 7.800 258,994 -0.17(-2.13%)
May 13, 2020 8.410 8.410 7.810 7.970 232,402 -0.41(-4.89%)
May 12, 2020 8.490 8.660 8.365 8.380 216,873 -0.11(-1.30%)
May 11, 2020 8.420 8.720 8.330 8.490 259,202 -0.01(-0.12%)
May 08, 2020 8.810 8.900 8.150 8.500 835,300 -0.71(-7.71%)
May 07, 2020 9.310 9.830 9.170 9.210 559,314 -0.23(-2.44%)
May 06, 2020 8.780 9.560 8.780 9.440 407,307 +0.66(+7.52%)
May 05, 2020 8.760 8.960 8.730 8.780 276,759 +0.12(+1.39%)
May 04, 2020 8.800 8.880 8.590 8.660 340,831 -0.23(-2.59%)
May 01, 2020 9.140 9.200 8.730 8.890 335,400 -0.49(-5.22%)
Apr 30, 2020 9.370 9.450 9.120 9.380 236,111 +0.01(+0.11%)
Apr 29, 2020 9.140 9.540 9.110 9.370 379,813 +0.40(+4.46%)
Apr 28, 2020 9.080 9.220 8.770 8.970 292,867 +0.01(+0.11%)
Apr 27, 2020 9.180 9.210 8.700 8.960 509,653 -0.17(-1.86%)
Apr 24, 2020 9.880 9.930 8.990 9.130 444,300 -0.71(-7.22%)
Apr 23, 2020 9.130 9.910 9.130 9.840 730,358 +0.63(+6.84%)
Apr 22, 2020 9.170 9.750 8.930 9.210 1,033,425 +0.19(+2.11%)
Apr 21, 2020 9.050 9.660 8.880 9.020 844,084 -0.06(-0.66%)
Apr 20, 2020 8.300 9.190 8.170 9.080 862,559 +0.79(+9.53%)
Apr 17, 2020 6.850 8.320 6.850 8.290 980,400 +1.53(+22.63%)
Apr 16, 2020 7.120 7.210 6.730 6.760 341,478 -0.17(-2.45%)
Apr 15, 2020 6.500 6.980 6.370 6.930 322,874 +0.15(+2.21%)
Apr 14, 2020 7.000 7.250 6.710 6.780 425,662 -0.14(-2.02%)
Apr 13, 2020 6.600 7.020 6.380 6.920 335,239 +0.29(+4.37%)
Apr 09, 2020 6.510 6.830 6.460 6.630 242,700 +0.21(+3.27%)
Apr 08, 2020 6.250 6.520 6.140 6.420 240,241 +0.25(+4.05%)
Apr 07, 2020 6.320 6.490 6.070 6.170 214,934 +0.04(+0.65%)
Apr 06, 2020 5.700 6.150 5.700 6.130 431,727 +0.47(+8.30%)
Apr 03, 2020 5.710 5.890 5.520 5.660 183,100 -0.04(-0.70%)
Apr 02, 2020 5.420 5.930 5.420 5.700 294,558 +0.21(+3.83%)
Apr 01, 2020 5.600 5.840 5.445 5.490 328,743 -0.19(-3.35%)
Mar 31, 2020 5.540 5.745 5.480 5.680 225,657 +0.16(+2.90%)
Mar 30, 2020 5.570 5.655 5.395 5.520 233,452 -0.05(-0.90%)
Mar 27, 2020 5.650 5.720 5.400 5.570 653,800 -0.27(-4.62%)
Mar 26, 2020 5.580 5.950 5.561 5.840 300,727 +0.30(+5.42%)
Mar 25, 2020 5.550 5.940 5.170 5.540 453,449 +0.03(+0.54%)
Mar 24, 2020 5.200 5.540 5.120 5.510 268,463 +0.53(+10.64%)
Mar 23, 2020 5.220 5.380 4.830 4.980 329,497 -0.22(-4.23%)
Mar 20, 2020 5.470 5.860 5.130 5.200 431,700 -0.19(-3.53%)
Mar 19, 2020 4.510 5.610 4.510 5.390 364,309 +0.72(+15.42%)
Mar 18, 2020 4.760 4.940 4.310 4.670 370,340 -0.26(-5.27%)
Mar 17, 2020 5.740 5.740 4.910 4.930 464,172 -0.67(-11.96%)
Mar 16, 2020 5.670 6.000 5.590 5.600 335,420 -0.80(-12.50%)
Mar 13, 2020 6.030 6.400 5.780 6.400 303,600 +0.57(+9.78%)
Mar 12, 2020 6.180 6.440 5.680 5.830 543,973 -0.75(-11.40%)
Mar 11, 2020 6.410 6.630 6.410 6.580 586,342 +0.01(+0.15%)
Mar 10, 2020 6.970 7.170 6.450 6.570 432,721 -0.19(-2.81%)
Mar 09, 2020 6.900 7.060 6.640 6.760 658,151 -0.56(-7.65%)
Mar 06, 2020 7.250 7.460 7.210 7.320 457,200 -0.19(-2.53%)
Mar 05, 2020 7.580 7.650 7.445 7.510 292,253 -0.28(-3.59%)
Mar 04, 2020 7.610 7.800 7.500 7.790 265,473 +0.26(+3.45%)
Mar 03, 2020 7.690 7.775 7.470 7.530 406,281 -0.20(-2.59%)
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.