Indicators

Skyworks Solutions (NQ: SWKS )

94.09 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.093	6.127	5.864	5.864	9,607,203	-0.25(-4.04%)
Apr 27, 2007	6.306	6.323	6.051	6.110	7,192,989	-0.23(-3.63%)
Apr 26, 2007	5.532	6.374	5.532	6.340	17,578,988	+1.10(+20.94%)
Apr 25, 2007	5.362	5.387	5.200	5.242	6,618,763	-0.14(-2.69%)
Apr 24, 2007	5.362	5.472	5.200	5.387	5,067,735	+0.12(+2.26%)
Apr 23, 2007	5.404	5.430	5.217	5.268	4,506,288	-0.18(-3.28%)
Apr 20, 2007	5.600	5.617	5.370	5.447	4,079,604	-0.09(-1.69%)
Apr 19, 2007	5.404	5.676	5.319	5.540	7,469,869	+0.10(+1.88%)
Apr 18, 2007	5.293	5.668	5.285	5.438	5,577,066	+0.11(+2.08%)
Apr 17, 2007	5.404	5.404	5.302	5.327	4,309,272	-0.07(-1.26%)
Apr 16, 2007	5.404	5.438	5.319	5.396	3,261,800	+0.00(+0.00%)
Apr 13, 2007	5.268	5.396	5.200	5.396	3,836,563	+0.12(+2.26%)
Apr 12, 2007	5.217	5.319	5.217	5.276	5,622,877	+0.06(+1.14%)
Apr 11, 2007	5.234	5.268	5.115	5.217	5,646,843	-0.01(-0.16%)
Apr 10, 2007	5.030	5.242	5.013	5.225	5,569,998	+0.18(+3.54%)
Apr 09, 2007	4.970	5.072	4.910	5.047	4,840,669	+0.09(+1.72%)
Apr 05, 2007	4.851	5.013	4.825	4.962	3,025,995	+0.10(+2.10%)
Apr 04, 2007	4.808	4.868	4.808	4.859	3,927,480	+0.02(+0.35%)
Apr 03, 2007	4.859	4.970	4.825	4.842	3,812,733	-0.02(-0.35%)

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.