Indicators

Skyworks Solutions (NQ: SWKS )

92.16 +0.95 (+1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.840	8.144	7.815	8.051	5,275,040	+0.26(+3.36%)
May 28, 2009	7.713	7.891	7.519	7.790	3,183,937	+0.12(+1.54%)
May 27, 2009	7.654	8.043	7.587	7.671	5,104,667	+0.05(+0.67%)
May 26, 2009	7.300	7.646	7.266	7.621	4,485,542	+0.29(+3.92%)
May 22, 2009	7.494	7.545	7.300	7.333	1,775,873	-0.14(-1.92%)
May 21, 2009	7.587	7.646	7.283	7.477	3,332,912	-0.10(-1.34%)
May 20, 2009	7.730	7.870	7.561	7.578	2,417,395	-0.08(-0.99%)
May 19, 2009	7.705	7.823	7.545	7.654	3,331,356	+0.03(+0.33%)
May 18, 2009	7.528	7.705	7.401	7.629	3,068,385	+0.23(+3.08%)
May 15, 2009	7.308	7.511	7.308	7.401	4,114,382	+0.14(+1.86%)
May 14, 2009	6.953	7.393	6.928	7.266	3,777,034	+0.33(+4.75%)
May 13, 2009	7.046	7.316	6.936	6.936	5,511,111	-0.22(-3.07%)
May 12, 2009	7.621	7.638	7.055	7.156	6,291,390	-0.46(-5.99%)
May 11, 2009	7.671	7.899	7.435	7.612	3,162,649	-0.03(-0.44%)
May 08, 2009	7.866	7.959	7.359	7.646	4,270,462	-0.12(-1.52%)
May 07, 2009	8.237	8.254	7.578	7.764	7,561,059	-0.49(-5.94%)
May 06, 2009	8.322	8.398	8.204	8.254	4,595,834	-0.04(-0.51%)
May 05, 2009	8.237	8.364	8.043	8.296	4,443,005	+0.08(+1.03%)
May 04, 2009	8.068	8.330	7.933	8.212	6,776,292	+0.42(+5.42%)

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.