Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.643 2.643 2.425 2.433 2,117,450 -0.19(-7.35%)
Jul 30, 2002 2.811 2.853 2.568 2.626 2,094,093 -0.22(-7.67%)
Jul 29, 2002 2.903 3.189 2.794 2.845 2,361,515 -0.05(-1.74%)
Jul 26, 2002 3.038 3.105 2.660 2.895 1,996,371 -0.12(-3.90%)
Jul 25, 2002 2.912 3.264 2.811 3.012 1,205,545 -0.01(-0.28%)
Jul 24, 2002 2.970 3.356 2.727 3.021 188,089,376 +0.04(+1.41%)
Jul 23, 2002 3.466 3.516 2.962 2.979 1,615,298 -0.49(-14.04%)
Jul 22, 2002 3.566 3.776 3.373 3.466 1,545,514 -0.16(-4.40%)
Jul 19, 2002 3.608 3.961 3.608 3.625 1,483,693 -0.60(-14.12%)
Jul 17, 2002 4.288 4.489 3.935 4.221 4,197,600 +0.65(+18.08%)
Jul 12, 2002 3.356 3.902 3.298 3.575 3,443,121 +0.28(+8.40%)
Jul 11, 2002 3.021 3.356 2.526 3.298 2,470,915 +0.31(+10.39%)
Jul 10, 2002 3.566 3.684 2.979 2.987 4,839,818 -0.55(-15.44%)
Jul 09, 2002 4.154 4.154 3.533 3.533 2,127,818 -0.62(-14.95%)
Jul 08, 2002 4.758 4.699 4.170 4.154 4,475,628 -0.60(-12.70%)
Jul 05, 2002 4.582 4.783 4.582 4.758 1,399,200 +0.22(+4.81%)
Jul 04, 2002 4.657 4.775 4.338 4.540 2,314,680 +0.00(+0.00%)
Jul 03, 2002 4.657 4.775 4.338 4.540 2,314,680 -0.14(-3.05%)
Jul 02, 2002 4.783 4.800 4.456 4.682 2,821,996 -0.27(-5.42%)
Jul 01, 2002 4.825 5.035 4.598 4.951 4,256,113 +0.29(+6.31%)
Jun 28, 2002 4.741 4.976 4.556 4.657 5,986,016 -0.13(-2.63%)
Jun 27, 2002 4.447 5.035 4.447 4.783 6,947,378 +0.60(+14.23%)
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.