Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.476 8.536 8.178 8.255 5,300,813 -0.28(-3.29%)
Aug 28, 2008 8.451 8.595 8.357 8.536 4,575,268 +0.14(+1.62%)
Aug 27, 2008 8.076 8.493 8.076 8.400 7,782,657 +0.26(+3.13%)
Aug 26, 2008 7.940 8.187 7.923 8.144 8,176,130 +0.28(+3.57%)
Aug 25, 2008 7.753 8.000 7.727 7.864 6,104,402 +0.12(+1.54%)
Aug 22, 2008 7.804 7.838 7.702 7.744 7,323,090 -0.02(-0.22%)
Aug 21, 2008 7.847 7.906 7.736 7.761 4,498,073 -0.15(-1.94%)
Aug 20, 2008 7.864 8.136 7.787 7.915 3,430,661 +0.09(+1.09%)
Aug 19, 2008 8.085 8.115 7.719 7.830 3,651,437 -0.17(-2.13%)
Aug 18, 2008 8.366 8.391 7.838 8.000 4,667,920 -0.33(-3.98%)
Aug 15, 2008 8.570 8.638 8.281 8.332 3,853,158 -0.17(-2.00%)
Aug 14, 2008 8.315 8.561 8.264 8.502 3,400,826 +0.14(+1.73%)
Aug 13, 2008 8.332 8.544 8.238 8.357 5,190,201 -0.02(-0.20%)
Aug 12, 2008 8.442 8.493 8.170 8.374 6,646,124 -0.09(-1.11%)
Aug 11, 2008 8.102 8.570 8.102 8.468 5,557,084 +0.37(+4.63%)
Aug 08, 2008 7.813 8.136 7.702 8.093 11,888,311 +0.09(+1.06%)
Aug 07, 2008 7.796 8.178 7.779 8.008 4,923,270 +0.14(+1.73%)
Aug 06, 2008 7.881 7.991 7.710 7.872 3,628,643 -0.02(-0.22%)
Aug 05, 2008 7.898 7.974 7.787 7.889 2,908,470 +0.09(+1.09%)
Aug 04, 2008 8.000 8.042 7.727 7.804 6,255,587 -0.26(-3.17%)
Aug 01, 2008 8.085 8.144 7.949 8.059 4,643,648 +0.01(+0.11%)
Jul 31, 2008 7.847 8.196 7.830 8.051 6,605,236 +0.11(+1.39%)
Jul 30, 2008 7.881 8.017 7.804 7.940 4,575,775 +0.09(+1.19%)
Jul 29, 2008 7.847 7.906 7.685 7.847 3,422,274 +0.14(+1.88%)
Jul 28, 2008 7.761 7.872 7.668 7.702 6,667,989 -0.05(-0.66%)
Jul 25, 2008 7.779 7.855 7.685 7.753 6,043,872 +0.05(+0.66%)
Jul 24, 2008 7.634 7.898 7.634 7.702 8,486,351 +0.10(+1.34%)
Jul 23, 2008 7.642 7.821 7.455 7.600 12,769,629 -0.07(-0.89%)
Jul 22, 2008 8.408 8.425 7.600 7.668 15,740,768 -1.06(-12.10%)
Jul 21, 2008 8.791 8.817 8.570 8.723 6,063,238 +0.00(+0.00%)
Jul 18, 2008 9.268 9.268 8.510 8.723 14,327,201 -0.51(-5.53%)
Jul 17, 2008 8.970 9.285 8.783 9.234 13,167,694 +0.47(+5.34%)
Jul 16, 2008 8.408 8.791 8.400 8.766 10,878,500 +0.37(+4.46%)
Jul 15, 2008 8.276 8.630 8.085 8.391 8,337,223 +0.00(+0.00%)
Jul 14, 2008 8.749 8.783 8.187 8.391 8,348,393 -0.17(-1.99%)
Jul 11, 2008 8.502 8.698 8.349 8.561 6,329,071 -0.03(-0.40%)
Jul 10, 2008 8.664 8.902 8.519 8.595 11,486,636 +0.00(+0.00%)
Jul 09, 2008 8.459 8.859 8.425 8.595 9,752,604 +0.15(+1.81%)
Jul 08, 2008 8.400 8.493 7.983 8.442 10,048,447 +0.03(+0.30%)
Jul 07, 2008 8.323 8.587 8.255 8.417 6,790,107 +0.18(+2.17%)
Jul 04, 2008 8.391 8.498 8.102 8.238 5,113,318 +0.00(+0.00%)
Jul 03, 2008 8.391 8.498 8.102 8.238 5,113,318 -0.15(-1.83%)
Jul 02, 2008 8.268 8.732 8.230 8.391 15,110,069 +0.39(+4.89%)
Jul 01, 2008 8.268 8.289 7.881 8.000 13,096,543 -0.40(-4.76%)
Jun 30, 2008 8.144 8.510 8.059 8.400 10,612,282 +0.26(+3.24%)
Jun 27, 2008 8.076 8.187 7.923 8.136 11,724,460 -0.13(-1.54%)
Jun 26, 2008 8.170 8.306 8.004 8.264 11,709,414 -0.13(-1.52%)
Jun 25, 2008 8.255 8.630 8.230 8.391 6,651,754 +0.23(+2.82%)
Jun 24, 2008 8.230 8.425 8.059 8.161 8,334,767 -0.14(-1.74%)
Jun 23, 2008 8.587 8.638 8.281 8.306 9,936,524 -0.28(-3.27%)
Jun 20, 2008 8.936 8.987 8.408 8.587 9,588,850 -0.47(-5.17%)
Jun 19, 2008 8.800 9.174 8.613 9.055 7,220,315 +0.31(+3.60%)
Jun 18, 2008 9.149 9.157 8.672 8.740 11,089,056 -0.49(-5.35%)
Jun 17, 2008 9.498 9.523 9.183 9.234 5,335,197 -0.26(-2.69%)
Jun 16, 2008 9.200 9.566 9.140 9.489 7,355,996 +0.26(+2.76%)
Jun 13, 2008 9.098 9.370 9.055 9.234 5,484,892 +0.20(+2.26%)
Jun 12, 2008 9.174 9.412 8.970 9.030 5,997,369 -0.09(-1.03%)
Jun 11, 2008 9.319 9.472 9.121 9.123 9,502,448 -0.08(-0.83%)
Jun 10, 2008 9.115 9.481 8.953 9.200 7,547,656 -0.33(-3.48%)
Jun 09, 2008 9.327 9.549 9.110 9.532 12,345,689 +0.47(+5.16%)
Jun 06, 2008 9.327 9.344 8.936 9.064 8,405,668 -0.27(-2.92%)
Jun 05, 2008 9.310 9.489 9.115 9.336 12,109,128 +0.27(+3.00%)
Jun 04, 2008 8.613 9.319 8.510 9.064 11,818,792 +0.45(+5.24%)
Jun 03, 2008 8.502 8.698 8.425 8.613 9,399,762 +0.18(+2.12%)
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.