Indicators

Skyworks Solutions (NQ: SWKS )

93.77 +0.15 (+0.16%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		83.83	83.83	83.83	0	-1.40(-1.65%)
Dec 28, 2017	85.15	85.39	84.73	85.23	1,080,910	+0.64(+0.75%)
Dec 27, 2017	84.11	85.21	83.99	84.60	1,608,963	+0.55(+0.65%)
Dec 26, 2017	83.16	85.70	82.64	84.05	2,694,076	-1.65(-1.93%)
Dec 22, 2017	86.21	86.50	85.46	85.70	1,711,660	-0.37(-0.43%)
Dec 21, 2017	86.52	87.36	85.92	86.07	2,220,433	+0.05(+0.06%)
Dec 20, 2017	85.16	86.46	84.65	86.02	2,372,812	+1.55(+1.83%)
Dec 19, 2017	84.61	85.22	84.14	84.48	2,046,064	-0.14(-0.17%)
Dec 18, 2017	83.87	84.97	83.55	84.62	2,937,199	+1.07(+1.28%)
Dec 15, 2017	83.44	84.31	82.62	83.55	4,477,021	+0.48(+0.57%)
Dec 14, 2017	84.33	84.76	82.64	83.07	4,025,190	-1.56(-1.85%)
Dec 13, 2017	85.70	86.08	84.40	84.63	2,238,927	-0.54(-0.63%)
Dec 12, 2017	84.97	85.83	83.88	85.17	2,989,762	-0.45(-0.53%)
Dec 11, 2017	84.90	85.66	84.65	85.62	2,118,353	+0.62(+0.73%)
Dec 08, 2017	86.47	86.79	84.57	85.00	2,824,595	-0.35(-0.41%)
Dec 07, 2017	86.66	86.79	83.99	85.36	4,050,557	+0.19(+0.22%)
Dec 06, 2017	84.01	85.75	82.15	85.17	6,109,636	-1.00(-1.16%)
Dec 05, 2017	86.27	87.92	84.19	86.17	3,321,642	-0.58(-0.67%)
Dec 04, 2017		90.93	86.73	86.75	4,259,527	-3.51(-3.88%)

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.