Indicators

Skyworks Solutions (NQ: SWKS )

93.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.62	13.71	13.34	13.46	8,464,021	-0.16(-1.18%)
May 27, 2010	13.08	13.64	12.99	13.62	19,212,956	+0.93(+7.32%)
May 26, 2010	13.03	13.22	12.63	12.69	8,882,593	+0.09(+0.74%)
May 25, 2010	12.21	12.63	11.90	12.60	7,796,687	+0.01(+0.07%)
May 24, 2010	12.62	12.94	12.49	12.59	9,663,879	+0.27(+2.20%)
May 21, 2010	11.75	12.59	11.62	12.32	7,632,004	+0.30(+2.46%)
May 20, 2010	12.00	12.38	11.75	12.02	10,840,660	-0.39(-3.13%)
May 19, 2010	12.17	12.53	11.98	12.41	6,970,975	+0.14(+1.17%)
May 18, 2010	13.10	13.14	12.09	12.27	12,556,724	-0.68(-5.22%)
May 17, 2010	13.17	13.25	12.59	12.94	7,693,782	-0.23(-1.73%)
May 14, 2010	13.21	13.35	12.77	13.17	6,492,115	-0.14(-1.08%)
May 13, 2010	13.47	13.71	13.23	13.31	5,268,404	-0.23(-1.68%)
May 12, 2010	13.27	13.62	13.26	13.54	4,914,281	+0.30(+2.23%)
May 11, 2010	13.51	13.58	12.94	13.25	6,948,190	-0.08(-0.63%)
May 10, 2010	13.18	13.55	12.70	13.33	5,880,738	+0.65(+5.13%)
May 07, 2010	12.87	13.09	12.06	12.68	12,286,035	-0.44(-3.35%)
May 06, 2010	13.77	14.02	12.17	13.12	10,561,393	-0.76(-5.48%)
May 05, 2010	13.92	14.20	13.48	13.88	8,378,960	-0.31(-2.20%)
May 04, 2010	14.67	14.68	14.13	14.19	8,758,271	-0.54(-3.67%)

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.