Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

107.41 -0.45 (-0.42%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 77.68 78.91 76.83 77.39 2,528,331 -0.29(-0.37%)
Apr 27, 2018 79.19 79.42 77.55 77.68 1,586,637 -1.18(-1.49%)
Apr 26, 2018 79.30 79.97 78.43 78.86 2,513,986 +0.53(+0.67%)
Apr 25, 2018 78.41 79.16 76.99 78.33 2,849,192 +0.04(+0.05%)
Apr 24, 2018 78.92 79.98 77.48 78.29 2,945,840 -0.78(-0.98%)
Apr 23, 2018 81.62 81.87 78.92 79.07 3,066,819 -2.27(-2.79%)
Apr 20, 2018 83.29 83.58 80.62 81.34 5,693,243 -2.41(-2.88%)
Apr 19, 2018 86.72 86.74 83.61 83.74 3,619,212 -4.53(-5.13%)
Apr 18, 2018 88.50 88.96 87.35 88.28 1,491,518 -0.44(-0.49%)
Apr 17, 2018 87.72 89.08 87.31 88.71 1,500,367 +1.53(+1.76%)
Apr 16, 2018 88.19 88.76 86.77 87.18 2,060,013 -0.66(-0.75%)
Apr 13, 2018 89.77 90.08 87.55 87.84 1,385,722 -1.28(-1.44%)
Apr 12, 2018 88.16 89.37 87.87 89.12 1,994,932 +1.37(+1.57%)
Apr 11, 2018 87.02 88.27 86.62 87.75 1,351,963 +0.32(+0.37%)
Apr 10, 2018 87.54 88.09 86.11 87.43 1,642,720 +1.78(+2.07%)
Apr 09, 2018 86.11 88.09 85.61 85.65 1,721,150 +0.41(+0.48%)
Apr 06, 2018 87.12 87.92 84.94 85.24 1,993,564 -2.89(-3.28%)
Apr 05, 2018 89.11 89.95 87.50 88.13 1,312,372 -0.74(-0.83%)
Apr 04, 2018 85.30 89.10 85.27 88.87 2,542,068 +1.78(+2.05%)
Apr 03, 2018 86.55 87.54 85.59 87.09 2,361,808 +0.98(+1.14%)
Apr 02, 2018 89.10 89.10 85.36 86.11 2,203,029 -3.33(-3.72%)
Mar 29, 2018 89.44 89.44 89.44 0 +1.24(+1.41%)
Mar 28, 2018 89.96 91.60 87.77 88.20 2,284,819 -2.36(-2.61%)
Mar 27, 2018 94.11 94.15 89.96 90.56 1,672,680 -3.04(-3.25%)
Mar 26, 2018 92.80 93.66 91.30 93.60 2,321,403 +3.14(+3.47%)
Mar 23, 2018 93.95 94.15 90.43 90.46 2,768,021 -3.42(-3.64%)
Mar 22, 2018 95.33 96.85 93.84 93.88 1,909,100 -2.88(-2.98%)
Mar 21, 2018 97.23 98.41 96.10 96.76 1,814,183 -0.54(-0.55%)
Mar 20, 2018 97.37 97.53 96.06 97.29 1,601,476 -0.23(-0.24%)
Mar 19, 2018 98.42 99.00 95.90 97.53 2,150,099 -1.16(-1.18%)
Mar 16, 2018 99.42 99.83 98.56 98.69 2,419,543 -0.59(-0.59%)
Mar 15, 2018 99.78 100.05 98.57 99.27 1,379,918 -0.58(-0.58%)
Mar 14, 2018 100.09 100.09 98.49 99.85 1,883,423 -0.05(-0.05%)
Mar 13, 2018 102.94 103.30 99.35 99.91 2,976,459 -2.82(-2.74%)
Mar 12, 2018 102.16 103.46 101.52 102.73 3,086,935 +1.43(+1.41%)
Mar 09, 2018 100.10 101.74 99.80 101.30 2,168,822 +1.89(+1.90%)
Mar 08, 2018 99.86 99.86 98.27 99.41 1,487,831 -0.09(-0.09%)
Mar 07, 2018 98.69 99.50 1,497,700 -0.28(-0.28%)
Mar 06, 2018 99.91 100.00 98.36 99.77 2,161,185 +0.33(+0.33%)
Mar 05, 2018 97.43 99.52 96.61 99.44 2,789,644 +2.09(+2.14%)
Mar 02, 2018 94.31 97.87 94.20 97.36 2,105,342 +2.27(+2.39%)
Mar 01, 2018 97.72 97.78 94.81 95.08 2,466,150 -2.37(-2.43%)
Feb 28, 2018 98.68 99.18 97.18 97.45 2,251,051 -0.94(-0.95%)
Feb 27, 2018 98.13 100.16 98.13 98.39 2,218,557 -0.08(-0.08%)
Feb 26, 2018 96.83 98.53 96.58 98.47 2,077,979 +1.93(+2.00%)
Feb 23, 2018 96.34 96.65 95.46 96.54 1,792,330 +0.87(+0.90%)
Feb 22, 2018 95.89 95.68 2,626,280 +1.12(+1.19%)
Feb 21, 2018 95.09 95.80 94.31 94.56 1,799,389 -0.08(-0.08%)
Feb 20, 2018 92.87 95.86 92.24 94.64 2,909,648 +2.05(+2.21%)
Feb 16, 2018 92.59 92.59 92.59 0 -0.23(-0.24%)
Feb 15, 2018 93.36 93.36 91.27 92.82 2,886,498 -0.25(-0.27%)
Feb 14, 2018 93.47 91.42 93.07 2,915,246 +0.95(+1.03%)
Feb 13, 2018 92.12 2,194,989 -0.46(-0.50%)
Feb 12, 2018 91.70 93.38 91.14 92.58 3,417,301 +1.30(+1.42%)
Feb 09, 2018 88.99 91.90 87.70 91.28 3,704,854 +3.20(+3.63%)
Feb 08, 2018 90.28 91.88 88.07 88.08 3,806,640 -2.05(-2.28%)
Feb 07, 2018 92.05 92.49 90.14 90.14 4,133,457 -2.85(-3.07%)
Feb 06, 2018 89.87 94.93 89.83 92.99 9,701,515 +8.79(+10.44%)
Feb 05, 2018 87.11 88.60 83.89 84.20 6,106,514 -3.81(-4.32%)
Feb 02, 2018 90.96 91.15 87.98 88.01 4,236,458 -3.73(-4.06%)
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.