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	4.520	4.579	4.368	4.385	3,691,208	-0.15(-3.35%)
Sep 28, 2006	4.486	4.604	4.359	4.537	4,011,394	+0.06(+1.32%)
Sep 27, 2006	4.613	4.714	4.461	4.478	4,803,327	-0.15(-3.28%)
Sep 26, 2006	4.676	4.740	4.596	4.630	5,964,317	-0.03(-0.72%)
Sep 25, 2006	4.588	4.723	4.478	4.664	4,177,711	+0.16(+3.56%)
Sep 22, 2006	4.486	4.571	4.410	4.503	5,312,872	-0.01(-0.19%)
Sep 21, 2006	4.731	4.731	4.478	4.512	5,710,961	-0.34(-6.97%)
Sep 20, 2006	4.562	4.900	4.528	4.849	9,105,740	+0.33(+7.29%)
Sep 19, 2006	4.512	4.647	4.461	4.520	5,170,328	+0.05(+1.13%)
Sep 18, 2006	4.537	4.562	4.444	4.469	8,137,330	-0.08(-1.67%)
Sep 15, 2006	4.617	4.638	4.520	4.545	11,729,111	+0.06(+1.32%)
Sep 14, 2006	4.098	4.561	4.081	4.486	11,511,037	+0.36(+8.81%)
Sep 13, 2006	4.207	4.292	4.106	4.123	4,342,442	-0.08(-2.01%)
Sep 12, 2006	4.005	4.207	4.005	4.207	3,318,805	+0.18(+4.40%)
Sep 11, 2006	3.996	4.047	3.844	4.030	3,534,498	+0.00(+0.00%)
Sep 08, 2006	3.988	4.047	3.962	4.030	1,982,512	+0.05(+1.27%)
Sep 07, 2006	3.929	4.030	3.819	3.979	4,094,773	+0.05(+1.29%)
Sep 06, 2006	4.267	4.275	3.920	3.929	5,531,866	-0.38(-8.82%)
Sep 05, 2006	4.140	4.309	4.072	4.309	3,721,778	+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.