Indicators

Skyworks Solutions (NQ: SWKS )

91.89 +0.68 (+0.74%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.524	5.701	5.448	5.549	5,539,964	+0.04(+0.77%)
Jan 30, 2007	5.608	5.625	5.481	5.507	4,340,446	-0.06(-1.06%)
Jan 29, 2007	5.667	5.709	5.456	5.566	6,998,542	-0.12(-2.08%)
Jan 26, 2007	5.701	5.726	5.532	5.684	7,785,193	-0.23(-3.86%)
Jan 25, 2007	6.014	6.115	5.752	5.912	7,852,032	-0.06(-0.99%)
Jan 24, 2007	5.861	6.081	5.786	5.971	5,231,701	+0.33(+5.84%)
Jan 23, 2007	5.617	5.769	5.608	5.642	4,569,221	+0.05(+0.91%)
Jan 22, 2007	5.819	5.861	5.583	5.591	4,359,479	-0.23(-3.92%)
Jan 19, 2007	5.811	5.895	5.642	5.819	6,146,194	-0.03(-0.58%)
Jan 18, 2007	6.106	6.106	5.828	5.853	4,814,231	-0.35(-5.59%)
Jan 17, 2007	6.233	6.334	6.174	6.199	3,406,389	-0.03(-0.41%)
Jan 16, 2007	6.318	6.410	6.216	6.225	2,589,371	-0.09(-1.47%)
Jan 12, 2007	6.174	6.478	6.174	6.318	8,722,026	+0.12(+1.91%)
Jan 11, 2007	5.929	6.242	5.929	6.199	7,843,616	+0.28(+4.71%)
Jan 10, 2007	5.946	6.064	5.845	5.921	5,820,043	-0.08(-1.27%)
Jan 09, 2007	5.878	6.064	5.726	5.997	8,960,636	+0.16(+2.75%)
Jan 08, 2007	5.693	5.895	5.676	5.836	6,158,529	+0.14(+2.37%)
Jan 05, 2007	6.132	6.132	5.608	5.701	12,027,409	-0.50(-8.04%)
Jan 04, 2007	6.132	6.242	6.039	6.199	5,300,559	+0.07(+1.10%)

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.