Indicators

Skyworks Solutions (NQ: SWKS )

92.70 +0.25 (+0.27%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.953	9.181	8.826	8.961	4,096,879	-0.03(-0.38%)
Jan 29, 2004	9.215	9.282	8.657	8.995	7,332,753	-0.23(-2.47%)
Jan 28, 2004	9.552	9.595	9.122	9.223	4,831,670	-0.18(-1.89%)
Jan 27, 2004	9.764	9.882	9.282	9.400	5,307,165	-0.49(-4.95%)
Jan 26, 2004	9.831	10.03	9.586	9.890	9,324,361	+0.41(+4.37%)
Jan 23, 2004	9.257	9.544	8.868	9.476	24,475,664	+0.72(+8.20%)
Jan 22, 2004	8.750	9.037	8.446	8.758	12,985,291	+0.16(+1.84%)
Jan 21, 2004	8.530	8.834	8.446	8.601	12,101,553	-0.45(-4.92%)
Jan 20, 2004	8.615	9.046	8.573	9.046	5,765,136	+0.48(+5.62%)
Jan 16, 2004	8.294	8.581	8.243	8.564	5,581,971	+0.38(+4.64%)
Jan 15, 2004	8.209	8.345	8.057	8.184	3,776,215	-0.01(-0.10%)
Jan 14, 2004	8.260	8.395	8.066	8.193	5,160,298	+0.06(+0.73%)
Jan 13, 2004	8.598	8.623	8.032	8.133	4,161,225	-0.52(-6.05%)
Jan 12, 2004	8.260	8.657	8.243	8.657	4,979,534	+0.46(+5.56%)
Jan 09, 2004	8.193	8.682	8.041	8.201	11,057,308	+0.21(+2.64%)
Jan 08, 2004	7.981	8.193	7.880	7.990	6,390,941	+0.24(+3.05%)
Jan 07, 2004	7.905	7.990	7.728	7.753	4,682,843	-0.06(-0.76%)
Jan 06, 2004	8.117	8.125	7.736	7.812	7,023,255	-0.30(-3.65%)
Jan 05, 2004	7.787	8.193	7.711	8.108	8,377,634	+0.51(+6.67%)

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.