Indicators

Skyworks Solutions (NQ: SWKS )

94.44 +0.82 (+0.88%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.039	6.250	5.997	6.191	5,270,694	-0.05(-0.81%)
Jul 28, 2005	6.326	6.453	6.208	6.242	6,499,879	-0.30(-4.52%)
Jul 27, 2005	6.639	6.672	6.512	6.537	2,958,913	-0.13(-1.90%)
Jul 26, 2005	6.571	6.698	6.571	6.664	4,467,005	+0.07(+1.02%)
Jul 25, 2005	6.605	6.698	6.546	6.596	4,989,802	-0.04(-0.64%)
Jul 22, 2005	6.655	6.926	6.630	6.639	10,723,412	-0.09(-1.38%)
Jul 21, 2005	7.086	7.120	6.698	6.731	9,684,113	-0.30(-4.21%)
Jul 20, 2005	6.893	7.061	6.892	7.027	4,771,929	-0.03(-0.48%)
Jul 19, 2005	6.926	7.069	6.926	7.061	3,427,587	+0.19(+2.83%)
Jul 18, 2005	6.993	7.095	6.850	6.867	3,243,323	-0.21(-2.98%)
Jul 15, 2005	7.052	7.103	6.926	7.078	2,882,352	+0.07(+0.96%)
Jul 14, 2005	7.095	7.171	6.909	7.010	5,326,663	+0.03(+0.48%)
Jul 13, 2005	7.171	7.179	6.934	6.976	5,640,212	-0.07(-0.96%)
Jul 12, 2005	7.044	7.061	6.909	7.044	3,473,067	+0.08(+1.21%)
Jul 11, 2005	6.807	6.959	6.723	6.959	4,270,063	+0.23(+3.39%)
Jul 08, 2005	6.520	6.731	6.478	6.731	4,309,440	+0.25(+3.91%)
Jul 07, 2005	6.258	6.503	6.250	6.478	3,731,841	+0.03(+0.39%)
Jul 06, 2005	6.402	6.478	6.377	6.453	2,230,573	+0.05(+0.79%)
Jul 05, 2005	6.309	6.402	6.242	6.402	2,278,964	+0.08(+1.34%)

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.