Indicators

Skyworks Solutions (NQ: SWKS )

92.25 -0.99 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.425	6.527	6.383	6.459	1,894,563	+0.19(+2.99%)
Jan 28, 2005	6.468	6.493	6.230	6.272	1,991,710	-0.12(-1.86%)
Jan 27, 2005	6.391	6.596	6.264	6.391	2,905,977	+0.02(+0.27%)
Jan 26, 2005	6.238	6.400	6.170	6.374	2,607,835	+0.10(+1.63%)
Jan 25, 2005	6.281	6.400	6.230	6.272	2,701,187	+0.09(+1.52%)
Jan 24, 2005	6.340	6.417	6.179	6.179	2,890,092	-0.16(-2.55%)
Jan 21, 2005	6.553	6.613	6.306	6.340	4,996,979	-0.18(-2.74%)
Jan 20, 2005	6.510	6.817	6.425	6.519	18,090,484	-0.30(-4.37%)
Jan 19, 2005	6.987	7.004	6.715	6.817	10,338,672	-0.20(-2.79%)
Jan 18, 2005	7.055	7.149	6.910	7.013	5,228,405	-0.13(-1.79%)
Jan 14, 2005	7.132	7.166	7.013	7.140	5,096,147	+0.14(+1.94%)
Jan 13, 2005	7.157	7.217	7.004	7.004	4,775,909	-0.14(-1.91%)
Jan 12, 2005	7.183	7.336	7.030	7.140	2,796,377	+0.04(+0.60%)
Jan 11, 2005	7.319	7.361	7.055	7.098	4,250,800	-0.24(-3.25%)
Jan 10, 2005	7.379	7.540	7.259	7.336	4,403,282	-0.03(-0.35%)
Jan 07, 2005	7.549	7.608	7.293	7.361	3,733,094	-0.08(-1.03%)
Jan 06, 2005	7.574	7.710	7.421	7.438	3,176,648	-0.04(-0.57%)
Jan 05, 2005	7.549	7.634	7.447	7.481	4,455,780	-0.02(-0.23%)
Jan 04, 2005	7.719	7.770	7.289	7.498	8,688,548	-0.15(-2.00%)

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.