Skyworks Solutions (NQ: SWKS )

108.09 +0.20 (+0.19%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.14 12.07 12.07 12.07 3,264,558 -0.09(-0.77%)
Dec 30, 2009 12.02 12.17 11.89 12.17 2,389,821 +0.16(+1.35%)
Dec 29, 2009 11.97 12.04 11.78 12.00 2,261,639 +0.03(+0.21%)
Dec 28, 2009 12.15 12.17 11.83 11.98 1,800,857 -0.16(-1.33%)
Dec 24, 2009 12.08 12.17 12.06 12.14 494,446 +0.06(+0.49%)
Dec 23, 2009 12.13 12.23 11.95 12.08 2,402,642 +0.05(+0.42%)
Dec 22, 2009 12.12 12.24 11.98 12.03 2,599,338 -0.05(-0.42%)
Dec 21, 2009 11.96 12.19 11.94 12.08 3,713,538 +0.21(+1.79%)
Dec 18, 2009 11.78 11.90 11.67 11.87 6,615,567 +0.37(+3.18%)
Dec 17, 2009 11.86 11.89 11.49 11.50 4,082,769 -0.38(-3.22%)
Dec 16, 2009 11.57 11.99 11.57 11.89 4,288,652 +0.38(+3.33%)
Dec 15, 2009 11.88 11.98 11.47 11.50 5,801,442 -0.43(-3.64%)
Dec 14, 2009 11.82 11.94 11.61 11.94 2,785,197 +0.31(+2.71%)
Dec 11, 2009 11.72 11.83 11.50 11.62 3,887,712 -0.05(-0.44%)
Dec 10, 2009 11.91 12.07 11.64 11.67 4,510,106 -0.26(-2.21%)
Dec 09, 2009 11.69 11.94 11.63 11.94 5,010,262 +0.23(+1.96%)
Dec 08, 2009 11.75 11.89 11.60 11.71 4,368,687 -0.07(-0.58%)
Dec 07, 2009 11.57 11.97 11.57 11.77 6,435,079 +0.16(+1.39%)
Dec 04, 2009 11.60 11.84 11.18 11.61 7,905,228 +0.20(+1.71%)
Dec 03, 2009 11.43 11.77 11.32 11.42 5,586,386 +0.01(+0.07%)
Dec 02, 2009 11.23 11.62 11.10 11.41 9,191,179 +0.21(+1.90%)
Dec 01, 2009 10.58 11.22 10.54 11.20 10,231,975 +0.72(+6.91%)
Nov 30, 2009 10.39 10.49 10.15 10.47 4,180,630 +0.04(+0.41%)
Nov 27, 2009 10.26 10.55 10.22 10.43 2,326,240 -0.23(-2.15%)
Nov 25, 2009 10.71 10.83 10.62 10.66 3,474,034 +0.01(+0.08%)
Nov 24, 2009 10.55 10.71 10.52 10.65 4,528,615 +0.08(+0.72%)
Nov 23, 2009 10.56 10.68 10.40 10.58 5,489,276 +0.24(+2.30%)
Nov 20, 2009 10.34 10.40 10.19 10.34 4,528,534 -0.07(-0.65%)
Nov 19, 2009 10.50 10.53 10.12 10.40 6,436,808 -0.28(-2.63%)
Nov 18, 2009 10.61 10.72 10.55 10.69 4,642,838 +0.04(+0.40%)
Nov 17, 2009 10.49 10.65 10.46 10.64 3,009,235 +0.09(+0.81%)
Nov 16, 2009 10.37 10.68 10.34 10.56 5,470,652 +0.28(+2.73%)
Nov 13, 2009 10.22 10.34 10.08 10.28 3,513,001 +0.05(+0.50%)
Nov 12, 2009 10.28 10.52 10.18 10.23 3,717,897 -0.13(-1.23%)
Nov 11, 2009 10.38 10.66 10.27 10.35 6,979,732 +0.09(+0.83%)
Nov 10, 2009 10.31 10.45 10.13 10.27 5,258,767 -0.13(-1.23%)
Nov 09, 2009 10.42 10.63 10.30 10.40 8,433,187 +0.18(+1.75%)
Nov 06, 2009 9.614 10.31 9.597 10.22 24,752,396 +0.88(+9.48%)
Nov 05, 2009 9.069 9.410 8.899 9.333 9,776,765 +0.54(+6.20%)
Nov 04, 2009 9.086 9.137 8.780 8.788 5,172,831 -0.07(-0.77%)
Nov 03, 2009 8.678 8.874 8.550 8.857 4,140,334 +0.08(+0.87%)
Nov 02, 2009 8.925 8.984 8.550 8.780 6,943,657 -0.09(-1.05%)
Oct 30, 2009 8.865 9.180 8.720 8.874 9,094,681 -0.02(-0.19%)
Oct 29, 2009 8.857 9.018 8.797 8.891 5,166,354 +0.15(+1.75%)
Oct 28, 2009 8.823 9.161 8.635 8.737 8,201,589 -0.09(-0.96%)
Oct 27, 2009 9.035 9.120 8.644 8.823 8,303,913 -0.26(-2.81%)
Oct 26, 2009 9.359 9.529 8.993 9.078 6,234,326 -0.27(-2.91%)
Oct 23, 2009 9.367 9.690 9.265 9.350 7,023,498 -0.13(-1.35%)
Oct 22, 2009 9.546 9.595 9.103 9.478 17,180,698 -0.43(-4.30%)
Oct 21, 2009 10.21 10.25 9.886 9.903 5,452,727 -0.23(-2.27%)
Oct 20, 2009 10.10 10.41 10.06 10.13 9,207,359 +0.21(+2.14%)
Oct 19, 2009 9.920 10.02 9.673 9.920 4,296,367 +0.16(+1.66%)
Oct 16, 2009 10.10 10.11 9.512 9.758 8,887,501 -0.44(-4.34%)
Oct 15, 2009 10.49 10.51 10.14 10.20 6,663,640 -0.43(-4.00%)
Oct 14, 2009 10.55 10.68 10.34 10.63 8,375,541 +0.38(+3.74%)
Oct 13, 2009 10.36 10.48 10.21 10.24 3,743,575 -0.15(-1.47%)
Oct 12, 2009 10.75 10.80 10.34 10.40 5,108,046 -0.16(-1.53%)
Oct 09, 2009 10.05 10.58 10.02 10.56 9,693,760 +0.51(+5.08%)
Oct 08, 2009 10.36 10.38 9.920 10.05 6,229,164 -0.17(-1.67%)
Oct 07, 2009 10.40 10.46 10.12 10.22 5,441,469 -0.28(-2.67%)
Oct 06, 2009 10.41 10.65 10.34 10.50 6,272,060 +0.30(+2.92%)
Oct 05, 2009 10.23 10.36 9.946 10.20 7,019,347 +0.08(+0.76%)
Oct 02, 2009 10.17 10.42 10.04 10.12 10,608,278 -0.21(-2.06%)
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.