Indicators

Skyworks Solutions (NQ: SWKS )

93.68 +0.06 (+0.06%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.51	26.98	25.08	26.57	14,187,513	+3.34(+14.36%)
Apr 28, 2011	23.23	23.80	23.12	23.23	6,059,565	-0.01(-0.04%)
Apr 27, 2011	23.68	23.71	22.89	23.24	5,978,002	-0.65(-2.72%)
Apr 26, 2011	23.91	23.95	23.57	23.89	3,030,805	+0.06(+0.25%)
Apr 25, 2011	23.98	24.00	23.51	23.83	3,871,967	+0.03(+0.11%)
Apr 21, 2011	24.29	24.41	23.72	23.81	5,713,148	+0.23(+0.97%)
Apr 20, 2011	23.25	23.62	23.11	23.58	6,778,225	+0.89(+3.91%)
Apr 19, 2011	22.09	22.85	22.02	22.69	7,647,326	+0.69(+3.15%)
Apr 18, 2011	21.84	22.18	21.50	22.00	5,574,383	-0.23(-1.03%)
Apr 15, 2011	22.15	22.38	21.90	22.23	3,998,431	-0.07(-0.30%)
Apr 14, 2011	22.40	22.42	21.85	22.30	4,928,238	-0.21(-0.94%)
Apr 13, 2011	22.53	22.69	22.06	22.51	6,257,401	+0.24(+1.10%)
Apr 12, 2011	22.48	22.51	21.87	22.26	10,447,357	-0.65(-2.84%)
Apr 11, 2011	23.34	23.49	22.75	22.91	7,359,448	-0.35(-1.52%)
Apr 08, 2011	23.51	23.78	23.07	23.27	6,952,443	-0.16(-0.68%)
Apr 07, 2011	24.08	24.09	22.99	23.43	15,060,270	-0.84(-3.45%)
Apr 06, 2011	26.33	26.39	23.24	24.27	23,032,490	-1.82(-6.96%)
Apr 05, 2011	25.93	26.50	25.55	26.08	4,347,804	+0.08(+0.29%)
Apr 04, 2011	26.51	26.77	25.64	26.01	5,420,165	-0.56(-2.10%)

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.