Indicators

Skyworks Solutions (NQ: SWKS )

93.62 -0.47 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	90.79	91.69	90.05	90.24	980,418	-1.22(-1.33%)
Nov 27, 2019	91.38	91.92	90.98	91.46	1,079,658	+0.25(+0.27%)
Nov 26, 2019	92.26	92.45	90.68	91.21	2,437,323	-1.34(-1.45%)
Nov 25, 2019	90.42	92.83	90.09	92.55	2,455,237	+2.74(+3.05%)
Nov 22, 2019	88.95	89.84	88.48	89.81	1,925,868	+1.31(+1.48%)
Nov 21, 2019	88.49	89.04	87.74	88.50	1,610,627	+0.34(+0.39%)
Nov 20, 2019	87.79	89.64	87.76	88.16	2,348,799	-0.52(-0.59%)
Nov 19, 2019	90.03	90.05	87.48	88.69	2,754,895	-0.77(-0.86%)
Nov 18, 2019	90.79	91.07	89.20	89.46	2,909,623	-1.81(-1.98%)
Nov 15, 2019	91.50	91.89	90.46	91.27	2,927,856	+0.62(+0.68%)
Nov 14, 2019	91.80	92.18	90.30	90.65	2,824,528	-2.19(-2.36%)
Nov 13, 2019	87.76	93.62	87.71	92.84	7,998,267	-0.41(-0.44%)
Nov 12, 2019	93.57	94.43	92.19	93.26	4,719,579	+0.36(+0.39%)
Nov 11, 2019	91.84	92.31	91.11	92.90	1,643,647	+0.70(+0.76%)
Nov 08, 2019	90.51	92.54	90.40	92.20	1,891,553	+1.65(+1.82%)
Nov 07, 2019	91.06	91.35	89.90	90.55	1,608,318	+0.47(+0.52%)
Nov 06, 2019	90.07	90.48	89.23	90.08	1,619,335	-0.54(-0.60%)
Nov 05, 2019	90.65	91.75	90.49	90.62	2,077,167	+0.22(+0.24%)
Nov 04, 2019	91.01	91.13	90.17	90.40	2,071,592	+0.17(+0.18%)

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.