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

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 94.11 94.11 92.14 92.94 1,584,003 -0.47(-0.50%)
May 16, 2024 93.33 94.55 92.92 93.41 2,213,232 -0.30(-0.32%)
May 15, 2024 94.56 94.56 92.69 93.70 2,417,043 -0.03(-0.03%)
May 14, 2024 94.05 95.01 93.54 93.73 1,829,091 +0.52(+0.55%)
May 13, 2024 91.72 93.40 91.72 93.22 1,673,862 +1.69(+1.84%)
May 10, 2024 91.78 92.08 90.63 91.53 1,785,677 -0.05(-0.05%)
May 09, 2024 92.13 92.54 91.36 91.58 2,384,260 -0.98(-1.06%)
May 08, 2024 91.08 92.63 90.85 92.56 1,858,909 +0.68(+0.73%)
May 07, 2024 91.77 92.79 91.41 91.89 1,719,624 +0.77(+0.85%)
May 06, 2024 92.12 92.30 90.84 91.11 2,160,751 -0.72(-0.79%)
May 03, 2024 91.52 92.81 90.24 91.84 3,588,841 +2.77(+3.11%)
May 02, 2024 90.35 91.57 88.44 89.07 4,047,788 -0.58(-0.64%)
May 01, 2024 90.41 93.32 89.13 89.64 9,161,512 -16.17(-15.28%)
Apr 30, 2024 106.51 108.15 105.78 105.82 3,618,304 -1.26(-1.18%)
Apr 29, 2024 103.99 107.25 103.98 107.08 2,620,352 +3.53(+3.41%)
Apr 26, 2024 101.95 104.02 101.95 103.54 1,589,617 +1.34(+1.31%)
Apr 25, 2024 100.01 102.80 99.58 102.20 2,491,456 +1.82(+1.81%)
Apr 24, 2024 101.10 101.89 99.62 100.39 1,918,410 +1.81(+1.83%)
Apr 23, 2024 97.20 99.23 96.91 98.58 2,031,791 +1.18(+1.21%)
Apr 22, 2024 96.00 98.02 95.12 97.40 1,847,742 +1.99(+2.08%)
Apr 19, 2024 96.33 97.10 94.96 95.41 2,669,146 -1.50(-1.55%)
Apr 18, 2024 97.12 98.26 96.34 96.91 2,218,461 -0.84(-0.86%)
Apr 17, 2024 98.77 98.88 97.41 97.75 2,183,152 -0.54(-0.55%)
Apr 16, 2024 99.89 100.00 98.23 98.29 1,787,180 -1.22(-1.23%)
Apr 15, 2024 102.01 102.16 98.61 99.51 1,970,990 -1.30(-1.29%)
Apr 12, 2024 101.86 103.01 100.47 100.81 2,111,106 -2.76(-2.66%)
Apr 11, 2024 102.70 104.15 101.29 103.57 1,872,709 +1.55(+1.52%)
Apr 10, 2024 104.25 105.25 101.24 102.02 2,124,258 -4.10(-3.86%)
Apr 09, 2024 104.41 106.24 104.00 106.12 1,428,822 +2.74(+2.65%)
Apr 08, 2024 102.12 104.13 102.07 103.38 2,662,341 -1.33(-1.27%)
Apr 05, 2024 104.10 104.95 103.37 104.71 1,405,568 +0.73(+0.71%)
Apr 04, 2024 107.77 108.10 103.91 103.98 2,246,515 -2.18(-2.06%)
Apr 03, 2024 104.63 106.46 103.91 106.16 1,484,637 +0.31(+0.29%)
Apr 02, 2024 105.02 106.35 105.01 105.86 1,779,022 -0.41(-0.38%)
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.