Indicators

Skyworks Solutions (NQ: SWKS )

93.03 -1.02 (-1.08%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.30	23.45	22.82	22.92	5,961,740	-0.57(-2.41%)
Apr 27, 2012	22.68	23.78	22.50	23.49	11,947,688	+1.95(+9.06%)
Apr 26, 2012	21.01	21.63	20.84	21.54	8,588,516	+0.24(+1.11%)
Apr 25, 2012	21.55	21.76	20.83	21.30	8,864,789	+1.23(+6.14%)
Apr 24, 2012	19.67	20.22	19.56	20.07	8,809,681	+0.38(+1.93%)
Apr 23, 2012	19.97	20.05	19.52	19.69	11,197,210	-0.90(-4.39%)
Apr 20, 2012	21.85	21.92	20.39	20.59	15,844,119	-1.29(-5.90%)
Apr 19, 2012	23.00	23.02	21.65	21.88	11,720,211	-1.11(-4.85%)
Apr 18, 2012	22.48	23.11	22.31	23.00	4,500,475	+0.28(+1.23%)
Apr 17, 2012	22.22	22.76	22.17	22.72	3,379,764	+0.72(+3.26%)
Apr 16, 2012	22.42	22.62	21.70	22.00	3,182,828	-0.20(-0.91%)
Apr 13, 2012	22.74	22.89	22.16	22.20	2,765,802	-0.62(-2.70%)
Apr 12, 2012	22.22	23.20	22.16	22.82	2,993,746	+0.57(+2.54%)
Apr 11, 2012	22.09	22.42	21.76	22.26	4,162,642	+0.51(+2.33%)
Apr 10, 2012	22.27	22.84	21.69	21.75	5,929,594	-0.51(-2.28%)
Apr 09, 2012	22.18	22.61	22.09	22.26	3,268,672	-0.50(-2.19%)
Apr 05, 2012	22.13	22.80	22.13	22.75	4,065,992	+0.47(+2.12%)
Apr 04, 2012	22.89	22.99	22.05	22.28	6,799,582	-0.97(-4.18%)
Apr 03, 2012	23.47	23.65	23.08	23.25	2,976,926	-0.15(-0.65%)

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.