Indicators

Skyworks Solutions (NQ: SWKS )

93.17 -0.88 (-0.94%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.049	6.083	5.821	5.821	9,677,494	-0.25(-4.04%)
Apr 27, 2007	6.260	6.277	6.007	6.066	7,245,616	-0.23(-3.63%)
Apr 26, 2007	5.492	6.328	5.492	6.294	17,707,604	+1.09(+20.94%)
Apr 25, 2007	5.323	5.348	5.162	5.204	6,667,190	-0.14(-2.69%)
Apr 24, 2007	5.323	5.432	5.162	5.348	5,104,813	+0.12(+2.26%)
Apr 23, 2007	5.365	5.390	5.179	5.230	4,539,258	-0.18(-3.28%)
Apr 20, 2007	5.559	5.576	5.331	5.407	4,109,452	-0.09(-1.69%)
Apr 19, 2007	5.365	5.635	5.280	5.500	7,524,522	+0.10(+1.88%)
Apr 18, 2007	5.255	5.627	5.247	5.399	5,617,871	+0.11(+2.08%)
Apr 17, 2007	5.365	5.365	5.263	5.289	4,340,801	-0.07(-1.26%)
Apr 16, 2007	5.365	5.399	5.280	5.356	3,285,665	+0.00(+0.00%)
Apr 13, 2007	5.230	5.356	5.162	5.356	3,864,633	+0.12(+2.26%)
Apr 12, 2007	5.179	5.280	5.179	5.238	5,664,017	+0.06(+1.14%)
Apr 11, 2007	5.196	5.230	5.078	5.179	5,688,159	-0.01(-0.16%)
Apr 10, 2007	4.993	5.204	4.976	5.187	5,610,751	+0.18(+3.54%)
Apr 09, 2007	4.934	5.035	4.875	5.010	4,876,086	+0.08(+1.72%)
Apr 05, 2007	4.816	4.976	4.790	4.926	3,048,135	+0.10(+2.10%)
Apr 04, 2007	4.773	4.833	4.773	4.824	3,956,216	+0.02(+0.35%)
Apr 03, 2007	4.824	4.934	4.790	4.807	3,840,629	-0.02(-0.35%)

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.