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

Skyworks Solutions (NQ: SWKS )

93.82 +0.20 (+0.21%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 20, 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 (%)
Nov 30, 2009 10.31 10.41 10.08 10.40 4,211,218 +0.04(+0.41%)
Nov 27, 2009 10.19 10.47 10.14 10.35 2,343,260 -0.23(-2.16%)
Nov 25, 2009 10.63 10.75 10.54 10.58 3,499,452 +0.01(+0.08%)
Nov 24, 2009 10.47 10.63 10.45 10.57 4,561,749 +0.08(+0.72%)
Nov 23, 2009 10.48 10.60 10.32 10.50 5,529,438 +0.24(+2.30%)
Nov 20, 2009 10.26 10.33 10.12 10.26 4,561,667 -0.07(-0.65%)
Nov 19, 2009 10.42 10.46 10.05 10.33 6,483,903 -0.28(-2.63%)
Nov 18, 2009 10.53 10.64 10.47 10.61 4,676,807 +0.04(+0.40%)
Nov 17, 2009 10.41 10.57 10.39 10.57 3,031,252 +0.08(+0.81%)
Nov 16, 2009 10.30 10.60 10.26 10.48 5,510,678 +0.28(+2.73%)
Nov 13, 2009 10.14 10.26 10.01 10.20 3,538,704 +0.05(+0.50%)
Nov 12, 2009 10.20 10.45 10.10 10.15 3,745,099 -0.13(-1.23%)
Nov 11, 2009 10.30 10.59 10.19 10.28 7,030,800 +0.08(+0.83%)
Nov 10, 2009 10.24 10.37 10.06 10.19 5,297,243 -0.13(-1.23%)
Nov 09, 2009 10.35 10.56 10.23 10.32 8,494,889 +0.18(+1.75%)
Nov 06, 2009 9.544 10.24 9.527 10.14 24,933,498 +0.88(+9.48%)
Nov 05, 2009 9.003 9.341 8.834 9.265 9,848,297 +0.54(+6.20%)
Nov 04, 2009 9.020 9.071 8.716 8.725 5,210,678 -0.07(-0.77%)
Nov 03, 2009 8.615 8.809 8.488 8.792 4,170,627 +0.08(+0.87%)
Nov 02, 2009 8.860 8.919 8.488 8.716 6,994,460 -0.09(-1.05%)
Oct 30, 2009 8.801 9.113 8.657 8.809 9,161,222 -0.02(-0.19%)
Oct 29, 2009 8.792 8.953 8.733 8.826 5,204,154 +0.15(+1.75%)
Oct 28, 2009 8.758 9.095 8.573 8.674 8,261,596 -0.08(-0.96%)
Oct 27, 2009 8.970 9.054 8.581 8.758 8,364,669 -0.25(-2.81%)
Oct 26, 2009 9.291 9.459 8.927 9.012 6,279,940 -0.27(-2.91%)
Oct 23, 2009 9.299 9.620 9.198 9.282 7,074,886 -0.13(-1.35%)
Oct 22, 2009 9.476 9.525 9.037 9.409 17,306,400 -0.42(-4.30%)
Oct 21, 2009 10.14 10.18 9.814 9.831 5,492,622 -0.23(-2.27%)
Oct 20, 2009 10.03 10.34 9.983 10.06 9,274,725 +0.21(+2.14%)
Oct 19, 2009 9.848 9.949 9.603 9.848 4,327,802 +0.16(+1.66%)
Oct 16, 2009 10.03 10.03 9.443 9.687 8,952,527 -0.44(-4.34%)
Oct 15, 2009 10.41 10.43 10.07 10.13 6,712,395 -0.42(-4.00%)
Oct 14, 2009 10.47 10.60 10.26 10.55 8,436,821 +0.38(+3.74%)
Oct 13, 2009 10.29 10.41 10.14 10.17 3,770,965 -0.15(-1.47%)
Oct 12, 2009 10.68 10.72 10.26 10.32 5,145,420 -0.16(-1.53%)
Oct 09, 2009 9.975 10.50 9.949 10.48 9,764,685 +0.51(+5.08%)
Oct 08, 2009 10.29 10.30 9.848 9.975 6,274,740 -0.17(-1.67%)
Oct 07, 2009 10.33 10.39 10.05 10.14 5,481,281 -0.28(-2.67%)
Oct 06, 2009 10.34 10.57 10.26 10.42 6,317,950 +0.30(+2.92%)
Oct 05, 2009 10.15 10.29 9.874 10.13 7,070,704 +0.08(+0.76%)
Oct 02, 2009 10.09 10.35 9.966 10.05 10,685,894 -0.21(-2.06%)
Oct 01, 2009 11.19 11.22 10.24 10.26 12,153,924 -0.92(-8.23%)
Sep 30, 2009 10.98 11.35 10.98 11.18 5,397,845 +0.20(+1.85%)
Sep 29, 2009 11.22 11.39 10.97 10.98 3,517,495 -0.19(-1.74%)
Sep 28, 2009 11.02 11.39 11.00 11.17 3,542,996 +0.24(+2.24%)
Sep 25, 2009 11.01 11.16 10.83 10.93 6,515,376 -0.24(-2.12%)
Sep 24, 2009 11.61 11.78 11.07 11.17 6,231,358 -0.37(-3.22%)
Sep 23, 2009 11.73 11.87 11.50 11.54 5,104,215 -0.18(-1.51%)
Sep 22, 2009 11.98 11.98 11.71 11.71 3,363,715 -0.07(-0.57%)
Sep 21, 2009 11.40 11.98 11.39 11.78 6,079,372 +0.33(+2.88%)
Sep 18, 2009 11.48 11.64 11.34 11.45 5,334,677 -0.03(-0.22%)
Sep 17, 2009 11.81 11.83 11.45 11.48 5,807,931 -0.18(-1.52%)
Sep 16, 2009 11.78 11.78 11.44 11.66 5,975,501 +0.05(+0.44%)
Sep 15, 2009 11.71 11.73 11.49 11.60 5,048,064 -0.10(-0.87%)
Sep 14, 2009 11.60 11.87 11.60 11.71 5,051,127 -0.02(-0.14%)
Sep 11, 2009 12.31 12.31 11.57 11.72 11,509,642 -0.34(-2.80%)
Sep 10, 2009 11.36 12.15 11.24 12.06 22,844,244 +1.29(+12.00%)
Sep 09, 2009 10.90 11.07 10.66 10.77 8,313,743 +0.05(+0.47%)
Sep 08, 2009 10.66 10.75 10.46 10.72 5,019,654 +0.24(+2.34%)
Sep 04, 2009 10.05 10.53 10.02 10.47 5,500,185 +0.38(+3.77%)
Sep 03, 2009 9.645 10.15 9.645 10.09 9,041,522 +0.53(+5.57%)
Sep 02, 2009 9.510 9.814 9.502 9.561 6,641,500 +0.00(+0.00%)
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.