Skyworks Solutions (NQ: SWKS )

96.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.35 25.74 25.34 25.38 2,307,972 -0.26(-1.01%)
Jan 30, 2014 25.71 25.75 25.30 25.64 2,221,702 +0.35(+1.39%)
Jan 29, 2014 25.13 25.41 24.85 25.29 5,292,755 +0.08(+0.30%)
Jan 28, 2014 24.76 25.27 24.35 25.22 7,703,409 -0.28(-1.09%)
Jan 27, 2014 26.00 26.14 25.36 25.49 3,522,863 -0.33(-1.27%)
Jan 24, 2014 26.24 26.31 25.72 25.82 3,578,618 -0.55(-2.10%)
Jan 23, 2014 26.47 26.57 26.03 26.37 3,698,186 -0.13(-0.51%)
Jan 22, 2014 26.32 26.59 26.28 26.51 4,777,302 +0.31(+1.19%)
Jan 21, 2014 25.69 26.28 25.64 26.20 8,275,546 +0.58(+2.26%)
Jan 17, 2014 26.47 25.62 25.62 25.62 16,275,338 +1.60(+6.67%)
Jan 16, 2014 24.43 24.46 23.81 24.02 7,205,043 -0.41(-1.68%)
Jan 15, 2014 24.27 24.59 24.25 24.43 3,327,634 +0.16(+0.66%)
Jan 14, 2014 24.03 24.48 24.01 24.27 2,970,482 +0.40(+1.69%)
Jan 13, 2014 23.81 24.51 23.61 23.86 5,849,816 +0.58(+2.49%)
Jan 10, 2014 23.21 23.36 22.99 23.29 2,331,567 +0.03(+0.11%)
Jan 09, 2014 23.55 23.55 23.10 23.26 3,479,980 -0.17(-0.72%)
Jan 08, 2014 23.45 23.53 23.29 23.43 3,255,594 +0.11(+0.47%)
Jan 07, 2014 23.20 23.50 23.17 23.32 2,142,682 +0.13(+0.58%)
Jan 06, 2014 23.39 23.43 22.95 23.18 2,535,245 -0.08(-0.33%)
Jan 03, 2014 22.99 23.29 22.99 23.26 2,352,667 +0.27(+1.17%)
Jan 02, 2014 23.75 23.78 22.82 22.99 4,211,418 -0.97(-4.06%)
Dec 31, 2013 23.74 23.97 23.97 23.97 1,899,484 +0.20(+0.85%)
Dec 30, 2013 23.40 23.81 23.38 23.76 1,812,630 +0.39(+1.69%)
Dec 27, 2013 23.46 23.57 23.31 23.37 1,763,056 -0.06(-0.25%)
Dec 26, 2013 23.69 23.85 23.30 23.43 2,110,349 -0.13(-0.57%)
Dec 24, 2013 23.45 23.81 23.41 23.56 1,534,740 +0.18(+0.79%)
Dec 23, 2013 23.50 23.67 23.37 23.38 2,786,435 +0.15(+0.63%)
Dec 20, 2013 23.13 23.46 23.05 23.23 5,012,326 +0.18(+0.78%)
Dec 19, 2013 23.49 23.57 23.03 23.05 2,935,695 -0.42(-1.79%)
Dec 18, 2013 23.79 23.87 23.17 23.47 3,138,254 -0.37(-1.55%)
Dec 17, 2013 23.29 24.01 23.22 23.84 3,886,734 +0.62(+2.67%)
Dec 16, 2013 23.00 23.39 23.00 23.22 2,681,089 +0.29(+1.28%)
Dec 13, 2013 23.24 23.29 22.89 22.92 2,586,863 -0.34(-1.48%)
Dec 12, 2013 23.37 23.60 23.19 23.27 1,917,759 -0.12(-0.50%)
Dec 11, 2013 23.78 23.97 23.36 23.39 2,299,940 -0.31(-1.31%)
Dec 10, 2013 23.84 23.91 23.55 23.70 2,220,895 -0.16(-0.67%)
Dec 09, 2013 23.24 23.95 23.07 23.86 3,724,689 +0.78(+3.38%)
Dec 06, 2013 23.90 23.90 23.05 23.08 0 -0.55(-2.31%)
Dec 05, 2013 23.33 23.76 23.24 23.62 0 +0.44(+1.88%)
Dec 04, 2013 22.99 23.28 22.82 23.18 3,086,477 +0.04(+0.18%)
Dec 03, 2013 22.75 23.19 22.81 23.14 3,557,863 +0.34(+1.47%)
Dec 02, 2013 22.31 22.97 22.18 22.81 3,680,992 +0.50(+2.22%)
Nov 29, 2013 22.35 22.47 22.25 22.31 0 -0.02(-0.07%)
Nov 27, 2013 22.19 22.36 22.07 22.33 0 +0.11(+0.49%)
Nov 26, 2013 22.21 22.40 22.09 22.22 2,654,517 -0.20(-0.90%)
Nov 25, 2013 22.31 22.45 22.00 22.42 2,016,900 +0.18(+0.79%)
Nov 22, 2013 22.04 22.36 22.04 22.25 0 -0.05(-0.23%)
Nov 21, 2013 21.65 22.38 21.54 22.30 4,388,278 +0.76(+3.51%)
Nov 20, 2013 21.08 21.72 21.07 21.54 3,662,439 +0.46(+2.19%)
Nov 19, 2013 21.55 21.65 21.02 21.08 2,881,743 -0.18(-0.83%)
Nov 18, 2013 21.82 21.82 21.22 21.25 3,117,663 -0.50(-2.31%)
Nov 15, 2013 21.88 21.98 21.72 21.76 0 -0.12(-0.54%)
Nov 14, 2013 21.84 22.03 21.77 21.88 2,250,303 +0.43(+2.00%)
Nov 12, 2013 20.96 21.61 20.95 21.45 4,083,802 +0.34(+1.63%)
Nov 11, 2013 21.15 21.21 20.88 21.10 2,350,957 -0.17(-0.79%)
Nov 08, 2013 21.21 21.32 20.98 21.27 0 +0.08(+0.40%)
Nov 07, 2013 21.93 21.98 21.15 21.19 4,127,605 -0.78(-3.55%)
Nov 06, 2013 21.82 21.98 21.63 21.97 2,630,044 +0.31(+1.43%)
Nov 05, 2013 21.55 21.83 21.36 21.66 2,125,501 +0.00(+0.00%)
Nov 04, 2013 21.93 21.94 21.62 21.66 2,690,689 -0.13(-0.62%)
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.