Indicators

Skyworks Solutions (NQ: SWKS )

92.20 -0.05 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.41	20.65	19.96	20.05	6,141,747	-0.33(-1.63%)
Sep 27, 2012	20.34	20.53	19.88	20.38	7,283,055	+0.66(+3.32%)
Sep 26, 2012	19.86	20.02	19.03	19.73	9,400,995	-0.28(-1.40%)
Sep 25, 2012	20.72	20.81	19.94	20.01	8,563,498	-0.44(-2.16%)
Sep 24, 2012	20.75	20.94	20.34	20.45	10,601,710	-0.66(-3.12%)
Sep 21, 2012	21.12	22.12	20.96	21.11	26,181,116	+0.66(+3.23%)
Sep 20, 2012	23.91	24.25	19.80	20.45	39,866,788	-4.64(-18.49%)
Sep 19, 2012	24.89	25.23	24.67	25.09	4,225,167	+0.22(+0.89%)
Sep 18, 2012	24.61	24.97	24.38	24.87	4,067,230	+0.19(+0.76%)
Sep 17, 2012	25.25	25.31	24.60	24.68	3,176,641	-0.52(-2.06%)
Sep 14, 2012	24.71	25.47	24.67	25.20	5,017,139	+0.58(+2.35%)
Sep 13, 2012	24.93	25.32	24.49	24.62	6,121,614	-0.11(-0.44%)
Sep 12, 2012	25.28	25.28	24.47	24.73	7,249,151	-0.34(-1.36%)
Sep 11, 2012	25.55	25.64	25.01	25.07	4,911,295	-0.38(-1.50%)
Sep 10, 2012	26.41	26.66	25.40	25.45	5,251,315	-1.06(-4.01%)
Sep 07, 2012	26.50	26.76	26.13	26.52	3,759,033	-0.02(-0.06%)
Sep 06, 2012	25.24	26.54	25.20	26.54	7,030,143	+1.69(+6.78%)
Sep 05, 2012	25.48	25.57	24.73	24.85	3,541,803	-0.69(-2.72%)

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.