Indicators

Skyworks Solutions (NQ: SWKS )

93.24 +0.68 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.931	3.948	3.637	3.675	2,856,452	-0.21(-5.47%)
Jan 29, 2009	3.999	4.033	3.828	3.888	2,251,573	-0.18(-4.39%)
Jan 28, 2009	3.786	4.165	3.777	4.067	5,186,089	+0.31(+8.39%)
Jan 27, 2009	3.786	3.894	3.658	3.752	3,509,343	-0.03(-0.90%)
Jan 26, 2009	3.709	3.914	3.624	3.786	3,377,184	+0.09(+2.53%)
Jan 23, 2009	3.412	3.803	3.403	3.692	2,401,111	+0.20(+5.60%)
Jan 22, 2009	3.505	3.633	3.412	3.497	1,637,460	-0.11(-3.07%)
Jan 21, 2009	3.488	3.633	3.301	3.607	3,664,962	+0.14(+4.18%)
Jan 20, 2009	3.854	3.854	3.463	3.463	2,462,703	-0.44(-11.33%)
Jan 16, 2009	3.803	3.922	3.692	3.905	2,753,382	+0.12(+3.15%)
Jan 15, 2009	3.684	3.794	3.505	3.786	4,640,394	+0.09(+2.53%)
Jan 14, 2009	3.863	3.888	3.692	3.692	2,817,439	-0.23(-5.86%)
Jan 13, 2009	3.965	4.075	3.845	3.922	3,647,411	-0.06(-1.50%)
Jan 12, 2009	4.203	4.203	3.948	3.982	3,377,067	-0.23(-5.45%)
Jan 09, 2009	4.399	4.424	4.194	4.211	5,046,230	-0.31(-6.78%)
Jan 08, 2009	4.790	4.790	4.467	4.518	6,016,209	-0.30(-6.18%)
Jan 07, 2009	5.011	5.037	4.764	4.815	3,958,722	-0.27(-5.35%)
Jan 06, 2009	4.790	5.173	4.756	5.088	1,962,009	+0.36(+7.55%)
Jan 05, 2009	4.781	4.849	4.637	4.730	2,710,247	-0.03(-0.54%)

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.