Indicators

Skyworks Solutions (NQ: SWKS )

91.95 -1.48 (-1.58%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	13.64	13.85	13.55	13.70	2,293,496	+0.10(+0.75%)
Dec 29, 2011	13.55	13.70	13.49	13.60	2,280,463	+0.10(+0.75%)
Dec 28, 2011	13.66	13.86	13.45	13.50	3,101,363	-0.18(-1.30%)
Dec 27, 2011	13.57	13.77	13.53	13.68	1,914,630	-0.01(-0.09%)
Dec 23, 2011	13.86	13.95	13.55	13.69	2,409,470	+0.62(+4.75%)
Dec 21, 2011	13.02	13.11	12.70	13.07	4,881,512	-0.05(-0.39%)
Dec 20, 2011	12.67	13.16	12.66	13.12	6,598,224	+0.67(+5.36%)
Dec 19, 2011	12.24	12.55	12.17	12.45	9,736,558	+0.31(+2.57%)
Dec 16, 2011	12.15	12.49	12.12	12.14	7,301,893	+0.07(+0.56%)
Dec 15, 2011	12.39	12.61	12.01	12.07	5,129,080	+0.21(+1.78%)
Dec 14, 2011	11.90	12.14	11.59	11.86	5,843,773	-0.03(-0.28%)
Dec 13, 2011	12.75	12.90	11.81	11.90	8,007,410	-0.77(-6.07%)
Dec 12, 2011	12.84	12.86	12.52	12.66	4,236,443	-0.42(-3.23%)
Dec 09, 2011	12.93	13.20	12.67	13.09	3,565,047	+0.19(+1.44%)
Dec 08, 2011	13.29	13.43	12.87	12.90	4,344,733	-0.49(-3.66%)
Dec 07, 2011	13.49	13.64	13.04	13.39	10,112,574	-0.21(-1.55%)
Dec 06, 2011	13.79	13.98	13.51	13.60	4,505,499	-0.24(-1.71%)
Dec 05, 2011	14.08	14.21	13.73	13.84	5,527,127	+0.03(+0.18%)
Dec 02, 2011	13.85	14.17	13.77	13.81	8,284,045	+0.16(+1.18%)

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.