Indicators

Skyworks Solutions (NQ: SWKS )

93.95 +1.75 (+1.90%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.47	23.63	22.99	23.09	5,918,437	-0.57(-2.41%)
Apr 27, 2012	22.84	23.95	22.66	23.66	11,860,907	+1.97(+9.06%)
Apr 26, 2012	21.16	21.79	20.99	21.69	8,526,135	+0.24(+1.11%)
Apr 25, 2012	21.70	21.92	20.98	21.46	8,800,400	+1.24(+6.14%)
Apr 24, 2012	19.81	20.37	19.70	20.21	8,745,692	+0.38(+1.93%)
Apr 23, 2012	20.11	20.20	19.66	19.83	11,115,880	-0.91(-4.39%)
Apr 20, 2012	22.01	22.08	20.54	20.74	15,729,037	-1.30(-5.90%)
Apr 19, 2012	23.17	23.18	21.80	22.04	11,635,083	-1.12(-4.85%)
Apr 18, 2012	22.65	23.28	22.48	23.17	4,467,787	+0.28(+1.23%)
Apr 17, 2012	22.38	22.93	22.33	22.89	3,355,216	+0.72(+3.26%)
Apr 16, 2012	22.59	22.78	21.86	22.16	3,159,710	-0.20(-0.91%)
Apr 13, 2012	22.90	23.06	22.32	22.37	2,745,713	-0.62(-2.70%)
Apr 12, 2012	22.38	23.37	22.32	22.99	2,972,001	+0.57(+2.54%)
Apr 11, 2012	22.25	22.58	21.92	22.42	4,132,407	+0.51(+2.33%)
Apr 10, 2012	22.43	23.00	21.85	21.91	5,886,525	-0.51(-2.28%)
Apr 09, 2012	22.34	22.78	22.25	22.42	3,244,930	-0.50(-2.19%)
Apr 05, 2012	22.29	22.96	22.29	22.92	4,036,459	+0.48(+2.12%)
Apr 04, 2012	23.06	23.16	22.21	22.44	6,750,194	-0.98(-4.18%)
Apr 03, 2012	23.64	23.82	23.25	23.42	2,955,303	-0.15(-0.65%)

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.