Indicators

Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.79	18.82	18.22	18.36	4,431,403	-0.15(-0.83%)
Jan 30, 2012	18.50	18.69	18.21	18.51	6,127,942	-0.20(-1.09%)
Jan 27, 2012	18.25	18.96	18.04	18.72	5,431,373	+0.32(+1.76%)
Jan 26, 2012	18.73	18.93	18.27	18.39	6,455,295	-0.13(-0.69%)
Jan 25, 2012	18.94	19.10	18.23	18.52	7,782,090	+0.18(+1.00%)
Jan 24, 2012	18.04	18.37	17.87	18.34	4,377,914	+0.23(+1.24%)
Jan 23, 2012	18.03	18.41	17.87	18.11	6,436,778	-0.09(-0.47%)
Jan 20, 2012	17.32	18.28	17.16	18.20	18,651,152	+1.84(+11.23%)
Jan 19, 2012	16.41	16.59	16.09	16.36	11,140,286	+0.13(+0.79%)
Jan 18, 2012	15.65	16.39	15.60	16.23	6,295,687	+0.68(+4.35%)
Jan 17, 2012	15.31	15.68	15.25	15.56	5,285,358	+0.55(+3.66%)
Jan 13, 2012	15.16	15.22	14.89	15.01	3,232,297	-0.29(-1.89%)
Jan 12, 2012	15.43	15.44	15.02	15.30	3,005,199	-0.04(-0.28%)
Jan 11, 2012	15.22	15.41	14.84	15.34	3,424,229	+0.04(+0.28%)
Jan 10, 2012	15.39	15.47	15.01	15.30	4,852,876	+0.14(+0.95%)
Jan 09, 2012	14.62	15.25	14.57	15.15	9,870,184	+0.56(+3.85%)
Jan 06, 2012	14.12	14.76	14.08	14.59	5,875,898	-0.11(-0.75%)
Jan 05, 2012	14.16	14.74	14.02	14.70	5,485,986	+0.43(+2.98%)

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.