Indicators

Skyworks Solutions (NQ: SWKS )

92.45 -1.60 (-1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	92.60	93.70	91.90	93.28	4,258,891	+1.46(+1.59%)
May 28, 2015	92.62	94.16	91.22	91.82	4,374,191	-0.84(-0.90%)
May 27, 2015	88.76	92.72	88.76	92.66	5,604,320	+4.19(+4.73%)
May 26, 2015	89.30	89.36	87.82	88.47	2,584,128	-0.83(-0.93%)
May 22, 2015	88.83	89.29	89.29	89.29	3,478,299	+0.68(+0.77%)
May 21, 2015	89.07	89.12	87.64	88.61	2,282,524	+0.13(+0.15%)
May 20, 2015	89.18	89.69	87.96	88.48	3,145,165	-0.22(-0.25%)
May 19, 2015	88.49	90.40	88.13	88.70	6,661,472	+0.82(+0.93%)
May 18, 2015	83.44	88.49	83.32	87.88	7,129,268	+4.67(+5.61%)
May 15, 2015	84.19	84.44	83.00	83.21	2,367,933	-0.78(-0.93%)
May 14, 2015	83.13	84.36	82.71	84.00	2,605,394	+1.56(+1.89%)
May 13, 2015	82.78	83.57	82.30	82.44	1,897,118	-0.12(-0.14%)
May 12, 2015	82.16	83.08	81.81	82.56	2,370,854	-0.20(-0.25%)
May 11, 2015	83.26	83.26	82.08	82.76	2,388,289	-0.47(-0.56%)
May 08, 2015	83.37	83.90	82.97	83.23	3,554,953	+0.55(+0.66%)
May 07, 2015	81.77	82.92	81.77	82.68	3,754,745	+2.13(+2.64%)
May 06, 2015	81.08	81.34	78.65	80.56	4,994,333	-0.05(-0.06%)
May 05, 2015	83.89	84.11	80.60	80.61	5,608,707	-3.82(-4.52%)
May 04, 2015	84.28	84.73	83.11	84.42	5,526,271	+0.69(+0.83%)

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.