Indicators

Skyworks Solutions (NQ: SWKS )

93.94 +0.32 (+0.34%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.833	6.934	6.748	6.807	2,652,009	+0.08(+1.13%)
Mar 30, 2009	6.681	6.799	6.503	6.731	4,224,185	-0.03(-0.38%)
Mar 26, 2009	6.562	6.833	6.512	6.757	5,966,332	+0.34(+5.26%)
Mar 25, 2009	6.579	6.757	6.258	6.419	5,107,175	-0.14(-2.06%)
Mar 24, 2009	6.985	6.985	6.478	6.554	5,643,010	-0.63(-8.81%)
Mar 23, 2009	6.959	7.188	6.664	7.188	6,603,068	+0.69(+10.66%)
Mar 20, 2009	6.647	6.807	6.351	6.495	7,690,861	-0.40(-5.76%)
Mar 19, 2009	6.858	6.959	6.715	6.892	2,912,734	+0.08(+1.12%)
Mar 18, 2009	6.427	6.834	6.351	6.816	4,860,824	+0.30(+4.67%)
Mar 17, 2009	6.132	6.529	6.106	6.512	3,512,196	+0.36(+5.91%)
Mar 16, 2009	6.588	6.664	6.098	6.149	4,022,515	-0.37(-5.70%)
Mar 13, 2009	6.605	6.774	6.351	6.520	4,669,874	+0.01(+0.13%)
Mar 12, 2009	6.444	6.596	6.334	6.512	5,033,318	+0.01(+0.13%)
Mar 11, 2009	6.419	6.681	6.394	6.503	5,889,299	+0.12(+1.85%)
Mar 10, 2009	5.954	6.410	5.794	6.385	5,176,291	+0.52(+8.78%)
Mar 09, 2009	5.828	6.157	5.811	5.870	3,924,969	+0.01(+0.14%)
Mar 06, 2009	5.895	5.965	5.600	5.861	4,176,247	+0.02(+0.29%)
Mar 05, 2009	5.625	6.064	5.600	5.845	5,987,018	+0.14(+2.52%)
Mar 04, 2009	5.971	5.980	5.591	5.701	5,939,914	+0.46(+8.70%)

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.