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 (%)
Jul 29, 2011	21.11	21.89	20.78	21.38	5,101,958	-0.20(-0.94%)
Jul 28, 2011	22.35	22.39	21.48	21.59	6,095,586	-0.46(-2.11%)
Jul 27, 2011	22.74	22.74	21.92	22.05	6,994,734	-0.76(-3.33%)
Jul 26, 2011	22.52	23.12	22.47	22.81	6,246,011	+0.46(+2.04%)
Jul 25, 2011	22.64	22.68	22.05	22.35	8,209,192	-0.44(-1.93%)
Jul 22, 2011	22.66	22.89	21.04	22.79	17,228,968	+3.63(+18.96%)
Jul 21, 2011	20.12	20.28	19.06	19.16	7,870,542	-0.79(-3.94%)
Jul 20, 2011	20.33	20.70	19.77	19.95	5,343,502	+0.60(+3.10%)
Jul 19, 2011	18.87	19.57	18.87	19.35	3,306,736	+0.57(+3.01%)
Jul 18, 2011	19.07	19.18	18.44	18.78	3,929,088	-0.38(-1.98%)
Jul 15, 2011	19.13	19.22	18.80	19.16	2,864,352	+0.25(+1.34%)
Jul 14, 2011	19.32	19.90	18.89	18.91	5,952,081	-0.38(-1.97%)
Jul 13, 2011	19.32	19.89	19.26	19.29	4,323,661	+0.15(+0.79%)
Jul 12, 2011	20.34	20.34	19.02	19.14	6,065,426	-1.33(-6.52%)
Jul 11, 2011	20.60	21.27	20.35	20.47	3,786,161	-0.41(-1.98%)
Jul 08, 2011	21.02	21.20	20.72	20.88	4,172,177	-0.41(-1.94%)
Jul 07, 2011	20.43	21.53	20.38	21.30	7,009,766	+1.32(+6.60%)
Jul 06, 2011	19.42	20.34	19.03	19.98	5,992,052	+0.50(+2.56%)
Jul 05, 2011	19.80	19.89	19.36	19.48	2,845,679	-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.