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 (%)
May 28, 2004	7.604	7.654	7.511	7.553	2,048,984	+0.01(+0.11%)
May 27, 2004	7.730	7.840	7.545	7.545	2,898,950	-0.12(-1.54%)
May 26, 2004	7.393	7.697	7.325	7.663	5,632,665	+0.15(+2.02%)
May 25, 2004	7.249	7.561	7.114	7.511	5,088,905	+0.26(+3.61%)
May 24, 2004	7.333	7.350	7.164	7.249	2,642,812	+0.07(+0.94%)
May 21, 2004	7.350	7.519	7.105	7.181	4,468,090	-0.10(-1.39%)
May 20, 2004	7.435	7.494	7.181	7.283	3,391,577	-0.15(-2.05%)
May 19, 2004	7.587	7.705	7.401	7.435	3,767,854	+0.08(+1.15%)
May 18, 2004	7.342	7.434	7.308	7.350	1,257,371	+0.10(+1.40%)
May 17, 2004	7.190	7.342	7.012	7.249	2,394,723	-0.08(-1.15%)
May 14, 2004	7.536	7.629	7.316	7.333	2,014,540	-0.27(-3.56%)
May 13, 2004	7.697	7.764	7.452	7.604	3,176,393	-0.03(-0.33%)
May 12, 2004	7.764	7.773	7.291	7.629	4,032,750	-0.14(-1.74%)
May 11, 2004	7.705	7.883	7.536	7.764	3,116,620	+0.35(+4.67%)
May 10, 2004	7.469	7.638	7.316	7.418	3,425,784	-0.20(-2.66%)
May 07, 2004	7.519	7.908	7.502	7.621	3,178,524	+0.03(+0.45%)
May 06, 2004	7.714	7.773	7.418	7.587	4,483,714	-0.31(-3.96%)
May 05, 2004	7.477	7.984	7.477	7.899	8,776,035	+0.50(+6.74%)
May 04, 2004	7.207	7.688	7.139	7.401	7,939,800	+0.34(+4.78%)

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.