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

Skyworks Solutions (NQ: SWKS )

92.45 -1.60 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 8.412 8.471 8.117 8.193 5,341,263 -0.28(-3.29%)
Aug 28, 2008 8.387 8.530 8.294 8.471 4,610,181 +0.14(+1.62%)
Aug 27, 2008 8.015 8.429 8.015 8.336 7,842,045 +0.25(+3.13%)
Aug 26, 2008 7.880 8.125 7.863 8.083 8,238,521 +0.28(+3.57%)
Aug 25, 2008 7.694 7.939 7.669 7.804 6,150,983 +0.12(+1.54%)
Aug 22, 2008 7.745 7.779 7.644 7.686 7,378,971 -0.02(-0.22%)
Aug 21, 2008 7.787 7.846 7.677 7.703 4,532,397 -0.15(-1.94%)
Aug 20, 2008 7.804 8.074 7.728 7.855 3,456,840 +0.08(+1.09%)
Aug 19, 2008 8.024 8.053 7.660 7.770 3,679,301 -0.17(-2.13%)
Aug 18, 2008 8.302 8.328 7.779 7.939 4,703,540 -0.33(-3.98%)
Aug 15, 2008 8.505 8.573 8.218 8.269 3,882,561 -0.17(-2.00%)
Aug 14, 2008 8.252 8.497 8.201 8.437 3,426,777 +0.14(+1.73%)
Aug 13, 2008 8.269 8.480 8.176 8.294 5,229,807 -0.02(-0.20%)
Aug 12, 2008 8.378 8.429 8.108 8.311 6,696,839 -0.09(-1.11%)
Aug 11, 2008 8.041 8.505 8.041 8.404 5,599,489 +0.37(+4.63%)
Aug 08, 2008 7.753 8.074 7.644 8.032 11,979,028 +0.08(+1.06%)
Aug 07, 2008 7.736 8.117 7.720 7.948 4,960,839 +0.14(+1.73%)
Aug 06, 2008 7.821 7.931 7.652 7.812 3,656,332 -0.02(-0.22%)
Aug 05, 2008 7.838 7.914 7.728 7.829 2,930,664 +0.08(+1.09%)
Aug 04, 2008 7.939 7.981 7.669 7.745 6,303,323 -0.25(-3.17%)
Aug 01, 2008 8.024 8.083 7.889 7.998 4,679,083 +0.01(+0.11%)
Jul 31, 2008 7.787 8.133 7.770 7.990 6,655,640 +0.11(+1.39%)
Jul 30, 2008 7.821 7.956 7.745 7.880 4,610,692 +0.09(+1.19%)
Jul 29, 2008 7.787 7.846 7.627 7.787 3,448,389 +0.14(+1.88%)
Jul 28, 2008 7.703 7.812 7.610 7.644 6,718,871 -0.05(-0.66%)
Jul 25, 2008 7.720 7.796 7.627 7.694 6,089,992 +0.05(+0.66%)
Jul 24, 2008 7.576 7.838 7.576 7.644 8,551,109 +0.10(+1.34%)
Jul 23, 2008 7.584 7.762 7.399 7.542 12,867,071 -0.07(-0.89%)
Jul 22, 2008 8.345 8.361 7.542 7.610 15,860,882 -1.05(-12.10%)
Jul 21, 2008 8.725 8.750 8.505 8.657 6,109,505 +0.00(+0.00%)
Jul 18, 2008 9.198 9.198 8.446 8.657 14,436,529 -0.51(-5.53%)
Jul 17, 2008 8.902 9.215 8.716 9.164 13,268,174 +0.46(+5.34%)
Jul 16, 2008 8.345 8.725 8.336 8.699 10,961,512 +0.37(+4.46%)
Jul 15, 2008 8.214 8.564 8.024 8.328 8,400,843 +0.00(+0.00%)
Jul 14, 2008 8.682 8.716 8.125 8.328 8,412,098 -0.17(-1.99%)
Jul 11, 2008 8.437 8.632 8.285 8.497 6,377,366 -0.03(-0.40%)
Jul 10, 2008 8.598 8.834 8.454 8.530 11,574,288 +0.00(+0.00%)
Jul 09, 2008 8.395 8.792 8.361 8.530 9,827,024 +0.15(+1.81%)
Jul 08, 2008 8.336 8.429 7.922 8.378 10,125,124 +0.03(+0.30%)
Jul 07, 2008 8.260 8.522 8.193 8.353 6,841,921 +0.18(+2.17%)
Jul 04, 2008 8.328 8.433 8.041 8.176 5,152,336 +0.00(+0.00%)
Jul 03, 2008 8.328 8.433 8.041 8.176 5,152,336 -0.15(-1.83%)
Jul 02, 2008 8.205 8.666 8.167 8.328 15,225,371 +0.39(+4.89%)
Jul 01, 2008 8.205 8.226 7.821 7.939 13,196,480 -0.40(-4.76%)
Jun 30, 2008 8.083 8.446 7.998 8.336 10,693,262 +0.26(+3.24%)
Jun 27, 2008 8.015 8.125 7.863 8.074 11,813,927 -0.13(-1.54%)
Jun 26, 2008 8.108 8.243 7.943 8.201 11,798,766 -0.13(-1.52%)
Jun 25, 2008 8.193 8.564 8.167 8.328 6,702,512 +0.23(+2.82%)
Jun 24, 2008 8.167 8.361 7.998 8.100 8,398,368 -0.14(-1.74%)
Jun 23, 2008 8.522 8.573 8.218 8.243 10,012,347 -0.28(-3.27%)
Jun 20, 2008 8.868 8.919 8.345 8.522 9,662,020 -0.46(-5.17%)
Jun 19, 2008 8.733 9.105 8.547 8.986 7,275,412 +0.31(+3.60%)
Jun 18, 2008 9.079 9.088 8.606 8.674 11,173,674 -0.49(-5.35%)
Jun 17, 2008 9.426 9.451 9.113 9.164 5,375,909 -0.25(-2.69%)
Jun 16, 2008 9.130 9.493 9.071 9.417 7,412,129 +0.25(+2.76%)
Jun 13, 2008 9.029 9.299 8.986 9.164 5,526,746 +0.20(+2.26%)
Jun 12, 2008 9.105 9.341 8.902 8.961 6,043,134 -0.09(-1.03%)
Jun 11, 2008 9.248 9.400 9.052 9.054 9,574,960 -0.08(-0.83%)
Jun 10, 2008 9.046 9.409 8.885 9.130 7,605,251 -0.33(-3.48%)
Jun 09, 2008 9.257 9.476 9.041 9.459 12,439,897 +0.46(+5.16%)
Jun 06, 2008 9.257 9.274 8.868 8.995 8,469,810 -0.27(-2.92%)
Jun 05, 2008 9.240 9.417 9.046 9.265 12,201,530 +0.27(+3.00%)
Jun 04, 2008 8.547 9.248 8.446 8.995 11,908,979 +0.45(+5.24%)
Jun 03, 2008 8.437 8.632 8.361 8.547 9,471,490 +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.