Skyworks Solutions (NQ: SWKS )

107.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.07 24.30 24.30 24.30 1,873,471 +0.20(+0.85%)
Dec 30, 2013 23.73 24.14 23.70 24.09 1,787,807 +0.40(+1.69%)
Dec 27, 2013 23.79 23.90 23.63 23.69 1,738,911 -0.06(-0.25%)
Dec 26, 2013 24.02 24.18 23.63 23.75 2,081,448 -0.14(-0.57%)
Dec 24, 2013 23.77 24.14 23.74 23.89 1,513,722 +0.19(+0.79%)
Dec 23, 2013 23.82 24.00 23.69 23.70 2,748,275 +0.15(+0.63%)
Dec 20, 2013 23.45 23.79 23.37 23.55 4,943,683 +0.18(+0.78%)
Dec 19, 2013 23.81 23.90 23.35 23.37 2,895,492 -0.43(-1.79%)
Dec 18, 2013 24.12 24.20 23.49 23.80 3,095,276 -0.37(-1.55%)
Dec 17, 2013 23.61 24.34 23.54 24.17 3,833,506 +0.63(+2.67%)
Dec 16, 2013 23.32 23.71 23.32 23.54 2,644,372 +0.30(+1.28%)
Dec 13, 2013 23.56 23.62 23.21 23.24 2,551,436 -0.35(-1.48%)
Dec 12, 2013 23.69 23.93 23.51 23.59 1,891,496 -0.12(-0.50%)
Dec 11, 2013 24.11 24.30 23.69 23.71 2,268,442 -0.31(-1.31%)
Dec 10, 2013 24.17 24.25 23.87 24.03 2,190,480 -0.16(-0.67%)
Dec 09, 2013 23.56 24.28 23.39 24.19 3,673,680 +0.79(+3.38%)
Dec 06, 2013 24.23 24.23 23.37 23.40 0 -0.55(-2.31%)
Dec 05, 2013 23.65 24.09 23.57 23.95 0 +0.44(+1.88%)
Dec 04, 2013 23.31 23.60 23.13 23.51 3,044,208 +0.04(+0.18%)
Dec 03, 2013 23.06 23.52 23.12 23.46 3,509,139 +0.34(+1.47%)
Dec 02, 2013 22.62 23.29 22.49 23.12 3,630,581 +0.50(+2.22%)
Nov 29, 2013 22.66 22.78 22.55 22.62 0 -0.02(-0.08%)
Nov 27, 2013 22.49 22.67 22.38 22.64 0 +0.11(+0.49%)
Nov 26, 2013 22.52 22.72 22.40 22.53 2,618,164 -0.20(-0.90%)
Nov 25, 2013 22.62 22.76 22.31 22.73 1,989,279 +0.18(+0.79%)
Nov 22, 2013 22.35 22.67 22.35 22.55 0 -0.05(-0.23%)
Nov 21, 2013 21.95 22.69 21.84 22.61 4,328,181 +0.77(+3.51%)
Nov 20, 2013 21.37 22.03 21.36 21.84 3,612,283 +0.47(+2.19%)
Nov 19, 2013 21.85 21.95 21.31 21.37 2,842,278 -0.18(-0.83%)
Nov 18, 2013 22.12 22.12 21.52 21.55 3,074,967 -0.51(-2.31%)
Nov 15, 2013 22.18 22.29 22.02 22.06 0 -0.12(-0.54%)
Nov 14, 2013 22.15 22.33 22.07 22.18 2,219,486 +0.43(+2.00%)
Nov 12, 2013 21.25 21.91 21.24 21.75 4,027,875 +0.35(+1.63%)
Nov 11, 2013 21.45 21.51 21.17 21.40 2,318,761 -0.17(-0.79%)
Nov 08, 2013 21.51 21.62 21.27 21.57 0 +0.09(+0.40%)
Nov 07, 2013 22.23 22.29 21.45 21.48 4,071,078 -0.79(-3.55%)
Nov 06, 2013 22.12 22.29 21.93 22.27 2,594,026 +0.31(+1.43%)
Nov 05, 2013 21.85 22.13 21.66 21.96 2,096,393 +0.00(+0.00%)
Nov 04, 2013 22.24 22.25 21.92 21.96 2,653,841 -0.14(-0.62%)
Nov 01, 2013 22.00 22.23 21.97 22.09 0 +0.14(+0.66%)
Oct 31, 2013 22.38 22.38 21.78 21.95 8,470,615 +1.12(+5.39%)
Oct 30, 2013 20.95 21.05 20.65 20.83 4,517,707 -0.11(-0.51%)
Oct 29, 2013 20.78 20.96 20.72 20.93 2,817,119 +0.31(+1.51%)
Oct 28, 2013 20.48 20.74 20.44 20.62 3,710,245 +0.32(+1.59%)
Oct 25, 2013 20.29 20.42 20.20 20.30 0 +0.13(+0.63%)
Oct 24, 2013 20.08 20.30 19.92 20.17 5,020,185 -0.11(-0.55%)
Oct 23, 2013 21.20 21.22 19.80 20.28 8,436,529 -1.24(-5.77%)
Oct 22, 2013 21.81 21.86 21.34 21.52 2,814,268 -0.26(-1.17%)
Oct 21, 2013 21.27 21.79 21.26 21.78 2,982,043 +0.58(+2.73%)
Oct 18, 2013 21.02 21.22 20.68 21.20 3,220,972 +0.27(+1.30%)
Oct 17, 2013 21.33 21.34 20.88 20.93 4,783,010 -0.50(-2.34%)
Oct 16, 2013 21.33 21.47 21.20 21.43 2,388,405 +0.29(+1.36%)
Oct 15, 2013 21.42 21.52 21.11 21.14 2,309,294 -0.31(-1.43%)
Oct 14, 2013 21.12 21.50 21.07 21.45 1,999,758 +0.14(+0.64%)
Oct 11, 2013 21.27 21.41 21.17 21.31 0 -0.03(-0.12%)
Oct 10, 2013 21.23 21.46 21.23 21.34 2,617,834 +0.32(+1.54%)
Oct 09, 2013 21.18 21.23 20.88 21.01 2,313,823 -0.14(-0.68%)
Oct 08, 2013 21.39 21.64 21.01 21.16 2,523,661 -0.36(-1.66%)
Oct 07, 2013 21.59 21.83 21.37 21.52 1,842,252 -0.30(-1.36%)
Oct 04, 2013 21.30 21.99 21.22 21.81 0 +0.61(+2.89%)
Oct 03, 2013 21.35 21.53 20.97 21.20 2,387,651 -0.23(-1.07%)
Oct 02, 2013 21.52 21.85 21.34 21.43 2,493,504 -0.31(-1.45%)
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.