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 (%)
Mar 31, 2009	6.835	6.936	6.750	6.810	2,651,181	+0.08(+1.13%)
Mar 30, 2009	6.683	6.801	6.505	6.734	4,222,868	-0.03(-0.38%)
Mar 26, 2009	6.565	6.835	6.514	6.759	5,964,471	+0.34(+5.26%)
Mar 25, 2009	6.581	6.759	6.260	6.421	5,105,582	-0.14(-2.06%)
Mar 24, 2009	6.987	6.987	6.480	6.556	5,641,250	-0.63(-8.81%)
Mar 23, 2009	6.962	7.190	6.666	7.190	6,601,008	+0.69(+10.66%)
Mar 20, 2009	6.649	6.810	6.353	6.497	7,688,463	-0.40(-5.76%)
Mar 19, 2009	6.860	6.962	6.717	6.894	2,911,825	+0.08(+1.12%)
Mar 18, 2009	6.429	6.836	6.353	6.818	4,859,308	+0.30(+4.67%)
Mar 17, 2009	6.134	6.531	6.108	6.514	3,511,100	+0.36(+5.91%)
Mar 16, 2009	6.590	6.666	6.100	6.151	4,021,261	-0.37(-5.70%)
Mar 13, 2009	6.607	6.776	6.353	6.522	4,668,417	+0.01(+0.13%)
Mar 12, 2009	6.446	6.598	6.336	6.514	5,031,748	+0.01(+0.13%)
Mar 11, 2009	6.421	6.683	6.396	6.505	5,887,462	+0.12(+1.85%)
Mar 10, 2009	5.956	6.412	5.796	6.387	5,174,677	+0.52(+8.78%)
Mar 09, 2009	5.830	6.159	5.813	5.872	3,923,745	+0.01(+0.14%)
Mar 06, 2009	5.897	5.967	5.601	5.863	4,174,945	+0.02(+0.29%)
Mar 05, 2009	5.627	6.066	5.601	5.846	5,985,151	+0.14(+2.52%)
Mar 04, 2009	5.973	5.982	5.593	5.703	5,938,061	+0.46(+8.70%)

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.