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, 2012	23.31	23.46	22.83	22.93	5,959,880	-0.57(-2.41%)
Apr 27, 2012	22.68	23.78	22.51	23.50	11,943,961	+1.95(+9.06%)
Apr 26, 2012	21.01	21.64	20.84	21.54	8,585,838	+0.24(+1.11%)
Apr 25, 2012	21.55	21.76	20.83	21.31	8,862,024	+1.23(+6.14%)
Apr 24, 2012	19.68	20.23	19.57	20.07	8,806,933	+0.38(+1.93%)
Apr 23, 2012	19.97	20.06	19.52	19.69	11,193,717	-0.90(-4.39%)
Apr 20, 2012	21.86	21.92	20.39	20.60	15,839,177	-1.29(-5.91%)
Apr 19, 2012	23.01	23.02	21.65	21.89	11,716,556	-1.12(-4.85%)
Apr 18, 2012	22.49	23.12	22.32	23.01	4,499,072	+0.28(+1.23%)
Apr 17, 2012	22.23	22.77	22.18	22.73	3,378,710	+0.72(+3.26%)
Apr 16, 2012	22.43	22.63	21.70	22.01	3,181,835	-0.20(-0.91%)
Apr 13, 2012	22.74	22.90	22.17	22.21	2,764,939	-0.62(-2.70%)
Apr 12, 2012	22.23	23.21	22.17	22.83	2,992,812	+0.57(+2.54%)
Apr 11, 2012	22.09	22.42	21.76	22.26	4,161,344	+0.51(+2.33%)
Apr 10, 2012	22.28	22.84	21.70	21.76	5,927,744	-0.51(-2.28%)
Apr 09, 2012	22.19	22.62	22.09	22.26	3,267,652	-0.50(-2.19%)
Apr 05, 2012	22.14	22.80	22.13	22.76	4,064,724	+0.47(+2.12%)
Apr 04, 2012	22.90	23.00	22.06	22.29	6,797,461	-0.97(-4.18%)
Apr 03, 2012	23.48	23.66	23.09	23.26	2,975,997	-0.15(-0.65%)

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.