Indicators

Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	81.41	81.55	79.61	80.90	2,818,487	-0.86(-1.05%)
Jan 30, 2017	80.38	81.83	79.32	81.76	2,822,548	+0.86(+1.07%)
Jan 27, 2017	80.49	81.27	80.23	80.89	1,940,687	+0.88(+1.10%)
Jan 26, 2017	80.88	81.45	79.95	80.01	2,666,709	-0.76(-0.94%)
Jan 25, 2017	81.76	82.45	80.29	80.77	3,665,294	-0.35(-0.43%)
Jan 24, 2017	79.40	81.54	79.40	81.12	5,178,243	+1.85(+2.33%)
Jan 23, 2017	78.13	80.07	77.12	79.28	7,413,286	+1.32(+1.69%)
Jan 20, 2017	74.73	78.16	74.46	77.96	17,944,674	+8.98(+13.01%)
Jan 19, 2017	69.34	69.85	68.73	68.98	4,600,449	-0.71(-1.02%)
Jan 18, 2017	68.04	69.69	67.84	69.69	3,531,813	+2.09(+3.10%)
Jan 17, 2017	68.26	68.95	67.24	67.60	2,720,871	-1.27(-1.84%)
Jan 13, 2017		68.87	68.87	68.87	0	+1.39(+2.06%)
Jan 12, 2017	66.99	67.62	65.65	67.48	4,851,317	-1.46(-2.12%)
Jan 11, 2017	67.99	69.21	67.27	68.94	2,410,734	+0.97(+1.42%)
Jan 10, 2017	66.55	68.15	66.52	67.97	2,010,923	+1.46(+2.19%)
Jan 09, 2017	66.78	67.66	66.14	66.51	2,651,649	+0.61(+0.92%)
Jan 06, 2017	65.78	66.36	65.34	65.90	1,830,354	+0.34(+0.52%)
Jan 05, 2017	65.64	66.27	65.01	65.56	2,084,234	-0.37(-0.56%)
Jan 04, 2017	66.34	66.51	65.50	65.93	1,915,049	-0.14(-0.21%)

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.