Indicators

Skyworks Solutions (NQ: SWKS )

94.36 +0.74 (+0.80%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.82	22.96	22.49	22.78	4,384,197	+0.07(+0.30%)
Feb 28, 2012	22.58	23.11	22.21	22.71	7,107,556	+0.25(+1.11%)
Feb 27, 2012	21.93	22.80	21.45	22.46	6,528,624	+0.62(+2.84%)
Feb 24, 2012	21.66	21.94	21.59	21.84	3,593,878	+0.25(+1.17%)
Feb 23, 2012	20.93	21.62	20.78	21.59	5,161,710	+0.60(+2.86%)
Feb 22, 2012	21.03	21.11	20.74	20.99	3,092,906	+0.06(+0.28%)
Feb 21, 2012	21.39	21.51	20.80	20.93	3,014,087	-0.07(-0.32%)
Feb 17, 2012	21.46	21.46	20.78	21.00	3,129,508	-0.30(-1.43%)
Feb 16, 2012	20.20	21.33	20.19	21.30	4,412,853	+0.83(+4.04%)
Feb 15, 2012	20.35	20.97	20.30	20.47	5,166,404	+0.22(+1.08%)
Feb 14, 2012	19.70	20.27	19.68	20.25	3,569,291	+0.30(+1.48%)
Feb 13, 2012	20.14	20.26	19.51	19.96	4,450,481	+0.14(+0.72%)
Feb 10, 2012	20.38	20.57	19.76	19.81	5,313,672	-0.92(-4.42%)
Feb 09, 2012	20.61	20.84	20.13	20.73	5,660,248	+0.22(+1.09%)
Feb 08, 2012	20.01	20.74	20.01	20.51	5,154,651	+0.50(+2.49%)
Feb 07, 2012	19.76	20.04	19.34	20.01	5,522,514	+0.21(+1.07%)
Feb 06, 2012	19.79	19.95	19.60	19.80	4,026,791	-0.20(-1.01%)
Feb 03, 2012	19.64	20.28	19.48	20.00	6,561,533	+0.72(+3.72%)
Feb 02, 2012	18.77	19.68	18.65	19.28	8,856,154	+0.84(+4.58%)

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.