Indicators

Skyworks Solutions (NQ: SWKS )

92.20 -0.05 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.564	5.743	5.487	5.590	5,499,725	+0.04(+0.77%)
Jan 30, 2007	5.649	5.666	5.522	5.547	4,308,919	-0.06(-1.06%)
Jan 29, 2007	5.709	5.751	5.496	5.607	6,947,709	-0.12(-2.08%)
Jan 26, 2007	5.743	5.768	5.573	5.726	7,728,646	-0.23(-3.86%)
Jan 25, 2007	6.058	6.160	5.794	5.955	7,795,000	-0.06(-0.99%)
Jan 24, 2007	5.904	6.126	5.828	6.015	5,193,701	+0.33(+5.84%)
Jan 23, 2007	5.658	5.811	5.649	5.683	4,536,033	+0.05(+0.91%)
Jan 22, 2007	5.862	5.904	5.624	5.632	4,327,814	-0.23(-3.92%)
Jan 19, 2007	5.853	5.938	5.683	5.862	6,101,552	-0.03(-0.58%)
Jan 18, 2007	6.151	6.151	5.870	5.896	4,779,263	-0.35(-5.59%)
Jan 17, 2007	6.279	6.381	6.219	6.245	3,381,647	-0.03(-0.41%)
Jan 16, 2007	6.364	6.457	6.262	6.270	2,570,564	-0.09(-1.47%)
Jan 12, 2007	6.219	6.525	6.219	6.364	8,658,674	+0.12(+1.91%)
Jan 11, 2007	5.972	6.287	5.972	6.245	7,786,645	+0.28(+4.71%)
Jan 10, 2007	5.989	6.109	5.887	5.964	5,777,770	-0.08(-1.27%)
Jan 09, 2007	5.921	6.109	5.768	6.040	8,895,551	+0.16(+2.75%)
Jan 08, 2007	5.734	5.938	5.717	5.879	6,113,797	+0.14(+2.37%)
Jan 05, 2007	6.177	6.177	5.649	5.743	11,940,049	-0.50(-8.04%)
Jan 04, 2007	6.177	6.287	6.083	6.245	5,262,059	+0.07(+1.10%)

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.