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 (%)
Sep 29, 2006	4.519	4.578	4.367	4.383	3,692,359	-0.15(-3.35%)
Sep 28, 2006	4.485	4.603	4.358	4.535	4,012,646	+0.06(+1.32%)
Sep 27, 2006	4.611	4.713	4.459	4.476	4,804,825	-0.15(-3.28%)
Sep 26, 2006	4.675	4.738	4.595	4.628	5,966,178	-0.03(-0.72%)
Sep 25, 2006	4.586	4.721	4.476	4.662	4,179,014	+0.16(+3.56%)
Sep 22, 2006	4.485	4.569	4.409	4.502	5,314,529	-0.01(-0.19%)
Sep 21, 2006	4.730	4.730	4.476	4.510	5,712,743	-0.34(-6.97%)
Sep 20, 2006	4.561	4.899	4.527	4.848	9,108,581	+0.33(+7.29%)
Sep 19, 2006	4.510	4.645	4.459	4.519	5,171,941	+0.05(+1.13%)
Sep 18, 2006	4.535	4.561	4.443	4.468	8,139,869	-0.08(-1.67%)
Sep 15, 2006	4.616	4.637	4.519	4.544	11,732,770	+0.06(+1.32%)
Sep 14, 2006	4.096	4.560	4.079	4.485	11,514,629	+0.36(+8.81%)
Sep 13, 2006	4.206	4.291	4.105	4.122	4,343,797	-0.08(-2.01%)
Sep 12, 2006	4.003	4.206	4.003	4.206	3,319,841	+0.18(+4.40%)
Sep 11, 2006	3.995	4.046	3.843	4.029	3,535,601	+0.00(+0.00%)
Sep 08, 2006	3.986	4.046	3.961	4.029	1,983,131	+0.05(+1.27%)
Sep 07, 2006	3.927	4.029	3.818	3.978	4,096,050	+0.05(+1.29%)
Sep 06, 2006	4.265	4.274	3.919	3.927	5,533,592	-0.38(-8.82%)
Sep 05, 2006	4.139	4.307	4.071	4.307	3,722,940	+0.16(+3.87%)

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.