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 (%)
Dec 30, 2011 13.55 13.75 13.46 13.61 2,309,172 +0.10(+0.75%)
Dec 29, 2011 13.46 13.61 13.40 13.51 2,296,050 +0.10(+0.75%)
Dec 28, 2011 13.57 13.77 13.36 13.41 3,122,560 -0.18(-1.30%)
Dec 27, 2011 13.48 13.68 13.43 13.59 1,927,716 -0.01(-0.09%)
Dec 23, 2011 13.77 13.85 13.46 13.60 2,425,938 +0.62(+4.75%)
Dec 21, 2011 12.93 13.02 12.61 12.98 4,914,877 -0.05(-0.39%)
Dec 20, 2011 12.59 13.07 12.57 13.03 6,643,322 +0.66(+5.36%)
Dec 19, 2011 12.16 12.47 12.08 12.37 9,803,106 +0.31(+2.58%)
Dec 16, 2011 12.07 12.40 12.03 12.06 7,351,800 +0.07(+0.56%)
Dec 15, 2011 12.31 12.53 11.93 11.99 5,164,136 +0.21(+1.78%)
Dec 14, 2011 11.81 12.06 11.51 11.78 5,883,714 -0.03(-0.28%)
Dec 13, 2011 12.66 12.81 11.73 11.81 8,062,139 -0.76(-6.07%)
Dec 12, 2011 12.75 12.77 12.44 12.58 4,265,398 -0.42(-3.23%)
Dec 09, 2011 12.85 13.11 12.59 13.00 3,589,413 +0.18(+1.44%)
Dec 08, 2011 13.20 13.34 12.78 12.81 4,374,429 -0.49(-3.66%)
Dec 07, 2011 13.40 13.55 12.95 13.30 10,181,692 -0.21(-1.55%)
Dec 06, 2011 13.69 13.89 13.42 13.51 4,536,293 -0.23(-1.71%)
Dec 05, 2011 13.98 14.11 13.64 13.74 5,564,903 +0.03(+0.18%)
Dec 02, 2011 13.75 14.07 13.68 13.72 8,340,664 +0.16(+1.18%)
Dec 01, 2011 13.59 13.86 13.43 13.56 9,727,173 -0.13(-0.92%)
Nov 30, 2011 12.67 13.73 12.67 13.69 13,239,532 +1.51(+12.41%)
Nov 29, 2011 11.86 12.34 11.81 12.18 11,786,791 +0.13(+1.12%)
Nov 28, 2011 12.43 12.58 11.85 12.04 10,843,883 +0.18(+1.56%)
Nov 25, 2011 12.29 12.43 11.84 11.86 3,747,303 -0.34(-2.82%)
Nov 23, 2011 13.19 13.27 12.04 12.20 12,488,480 -1.14(-8.55%)
Nov 22, 2011 13.93 14.04 13.29 13.34 6,920,673 -0.56(-4.04%)
Nov 21, 2011 13.96 14.14 13.62 13.90 9,653,851 -0.35(-2.47%)
Nov 18, 2011 14.86 14.94 14.19 14.26 4,873,765 -0.34(-2.36%)
Nov 17, 2011 15.93 15.94 14.47 14.60 9,233,376 -1.33(-8.37%)
Nov 16, 2011 16.20 16.47 15.91 15.93 3,574,170 -0.45(-2.77%)
Nov 15, 2011 16.26 16.53 15.96 16.39 3,936,080 +0.03(+0.21%)
Nov 14, 2011 16.46 16.66 16.15 16.35 2,555,925 -0.23(-1.39%)
Nov 11, 2011 16.28 16.69 16.08 16.59 3,797,294 +0.57(+3.59%)
Nov 10, 2011 16.71 16.82 15.86 16.01 6,244,051 -0.45(-2.75%)
Nov 09, 2011 17.04 17.20 16.41 16.46 5,731,754 -1.27(-7.15%)
Nov 08, 2011 18.00 18.12 17.29 17.73 4,059,155 -0.16(-0.89%)
Nov 07, 2011 17.98 18.31 17.46 17.89 5,341,841 -0.43(-2.34%)
Nov 04, 2011 16.41 18.44 16.31 18.32 14,779,610 +1.12(+6.49%)
Nov 03, 2011 16.90 17.27 16.47 17.20 9,994,376 +1.19(+7.44%)
Nov 02, 2011 16.30 16.57 15.71 16.01 6,606,391 -0.03(-0.16%)
Nov 01, 2011 15.99 16.40 15.94 16.04 6,027,751 -0.59(-3.53%)
Oct 31, 2011 16.93 17.01 16.51 16.62 6,081,108 -0.40(-2.37%)
Oct 28, 2011 17.86 17.90 16.66 17.03 11,273,575 -0.91(-5.10%)
Oct 27, 2011 18.49 18.61 17.79 17.94 8,611,107 -0.01(-0.05%)
Oct 26, 2011 17.97 18.12 17.24 17.95 4,013,542 +0.31(+1.76%)
Oct 25, 2011 18.20 18.41 17.55 17.64 3,779,767 -0.73(-3.97%)
Oct 24, 2011 17.70 18.40 17.64 18.37 5,279,673 +0.81(+4.59%)
Oct 21, 2011 17.66 18.22 17.46 17.56 4,207,435 +0.21(+1.21%)
Oct 20, 2011 17.52 17.61 16.72 17.35 4,503,839 -0.13(-0.72%)
Oct 19, 2011 18.16 18.16 17.38 17.48 4,778,977 -0.91(-4.97%)
Oct 18, 2011 17.83 18.53 17.47 18.39 4,362,639 +0.57(+3.20%)
Oct 17, 2011 18.72 18.75 17.63 17.82 4,201,020 -0.97(-5.18%)
Oct 14, 2011 18.94 19.69 18.25 18.80 7,817,328 +0.81(+4.53%)
Oct 13, 2011 17.24 18.23 16.85 17.98 11,304,479 +0.60(+3.43%)
Oct 12, 2011 17.09 18.42 17.02 17.39 10,344,869 +0.68(+4.07%)
Oct 11, 2011 16.28 16.80 16.12 16.71 6,846,355 +0.29(+1.79%)
Oct 10, 2011 16.56 16.68 16.03 16.41 3,441,983 +0.36(+2.25%)
Oct 07, 2011 16.35 16.56 15.79 16.05 3,378,387 -0.17(-1.03%)
Oct 06, 2011 16.19 16.40 15.83 16.22 4,381,677 -0.01(-0.05%)
Oct 05, 2011 15.31 16.56 14.86 16.23 7,843,670 +0.99(+6.50%)
Oct 04, 2011 13.96 15.27 13.71 15.24 5,358,750 +1.01(+7.08%)
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.