Indicators

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED

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 (%)
Jul 29, 2011	21.11	21.88	20.78	21.38	5,103,550	-0.20(-0.94%)
Jul 28, 2011	22.35	22.38	21.47	21.58	6,097,488	-0.46(-2.11%)
Jul 27, 2011	22.74	22.74	21.92	22.04	6,996,916	-0.76(-3.33%)
Jul 26, 2011	22.52	23.11	22.47	22.80	6,247,960	+0.46(+2.04%)
Jul 25, 2011	22.64	22.67	22.04	22.35	8,211,753	-0.44(-1.93%)
Jul 22, 2011	22.65	22.88	21.03	22.79	17,234,344	+3.63(+18.96%)
Jul 21, 2011	20.11	20.27	19.05	19.16	7,872,997	-0.79(-3.94%)
Jul 20, 2011	20.32	20.69	19.77	19.94	5,345,169	+0.60(+3.10%)
Jul 19, 2011	18.87	19.56	18.87	19.34	3,307,767	+0.57(+3.01%)
Jul 18, 2011	19.06	19.17	18.44	18.78	3,930,314	-0.38(-1.98%)
Jul 15, 2011	19.12	19.21	18.79	19.16	2,865,246	+0.25(+1.34%)
Jul 14, 2011	19.32	19.90	18.89	18.90	5,953,938	-0.38(-1.97%)
Jul 13, 2011	19.32	19.89	19.26	19.28	4,325,010	+0.15(+0.79%)
Jul 12, 2011	20.33	20.34	19.01	19.13	6,067,318	-1.33(-6.52%)
Jul 11, 2011	20.59	21.26	20.35	20.46	3,787,342	-0.41(-1.98%)
Jul 08, 2011	21.01	21.19	20.71	20.88	4,173,479	-0.41(-1.94%)
Jul 07, 2011	20.42	21.52	20.37	21.29	7,011,953	+1.32(+6.60%)
Jul 06, 2011	19.42	20.34	19.02	19.97	5,993,922	+0.50(+2.56%)
Jul 05, 2011	19.79	19.88	19.36	19.48	2,846,567	-0.32(-1.62%)

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.