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 (%)
Apr 30, 2007	6.047	6.081	5.819	5.819	9,680,513	-0.24(-4.04%)
Apr 27, 2007	6.258	6.275	6.005	6.064	7,247,877	-0.23(-3.63%)
Apr 26, 2007	5.490	6.326	5.490	6.292	17,713,130	+1.09(+20.94%)
Apr 25, 2007	5.321	5.346	5.160	5.203	6,669,270	-0.14(-2.69%)
Apr 24, 2007	5.321	5.431	5.160	5.346	5,106,406	+0.12(+2.26%)
Apr 23, 2007	5.363	5.389	5.177	5.228	4,540,675	-0.18(-3.28%)
Apr 20, 2007	5.557	5.574	5.329	5.405	4,110,734	-0.09(-1.69%)
Apr 19, 2007	5.363	5.633	5.279	5.498	7,526,870	+0.10(+1.88%)
Apr 18, 2007	5.253	5.625	5.245	5.397	5,619,624	+0.11(+2.08%)
Apr 17, 2007	5.363	5.363	5.262	5.287	4,342,156	-0.07(-1.26%)
Apr 16, 2007	5.363	5.397	5.279	5.355	3,286,690	+0.00(+0.00%)
Apr 13, 2007	5.228	5.355	5.160	5.355	3,865,839	+0.12(+2.26%)
Apr 12, 2007	5.177	5.279	5.177	5.236	5,665,784	+0.06(+1.14%)
Apr 11, 2007	5.194	5.228	5.076	5.177	5,689,933	-0.01(-0.16%)
Apr 10, 2007	4.992	5.203	4.975	5.186	5,612,502	+0.18(+3.54%)
Apr 09, 2007	4.932	5.034	4.873	5.008	4,877,607	+0.08(+1.72%)
Apr 05, 2007	4.814	4.975	4.789	4.924	3,049,086	+0.10(+2.10%)
Apr 04, 2007	4.772	4.831	4.772	4.823	3,957,450	+0.02(+0.35%)
Apr 03, 2007	4.823	4.932	4.789	4.806	3,841,827	-0.02(-0.35%)

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.