Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 79.70 80.21 77.32 78.09 6,257,838 -1.13(-1.43%)
Apr 29, 2015 78.95 79.75 78.14 79.23 4,173,898 -0.81(-1.01%)
Apr 28, 2015 80.66 80.84 76.77 80.04 5,345,640 -0.00(-0.01%)
Apr 27, 2015 79.41 81.45 79.19 80.04 4,521,696 +0.99(+1.25%)
Apr 24, 2015 81.05 81.10 77.97 79.06 4,883,177 -2.06(-2.54%)
Apr 23, 2015 80.81 81.65 80.51 81.11 2,260,949 -0.86(-1.05%)
Apr 22, 2015 81.09 82.11 80.25 81.97 2,899,158 +1.19(+1.48%)
Apr 21, 2015 81.31 81.51 80.35 80.78 2,451,854 +0.41(+0.52%)
Apr 20, 2015 80.41 81.27 80.09 80.36 2,722,351 +0.55(+0.69%)
Apr 17, 2015 80.22 80.34 78.94 79.81 4,154,881 -1.19(-1.46%)
Apr 16, 2015 80.89 81.60 80.47 81.00 3,078,616 -0.47(-0.57%)
Apr 15, 2015 81.86 82.45 80.87 81.46 3,592,295 +0.50(+0.62%)
Apr 14, 2015 83.17 83.36 80.06 80.96 5,865,182 -2.49(-2.98%)
Apr 13, 2015 84.23 85.13 83.29 83.45 2,886,980 -0.90(-1.06%)
Apr 10, 2015 84.54 85.02 83.64 84.35 2,513,680 -0.17(-0.20%)
Apr 09, 2015 82.32 84.60 82.17 84.52 3,842,488 +2.01(+2.43%)
Apr 08, 2015 81.82 82.71 81.34 82.51 3,513,747 +0.58(+0.71%)
Apr 07, 2015 80.87 82.71 80.63 81.93 3,647,357 +1.11(+1.37%)
Apr 06, 2015 79.69 81.37 79.25 80.82 3,854,821 -0.88(-1.08%)
Apr 02, 2015 82.21 81.70 81.70 81.70 3,574,154 -0.28(-0.34%)
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.