Skyworks Solutions (NQ: SWKS )

97.69 +0.94 (+0.97%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.317 7.527 7.225 7.233 2,035,221 -0.11(-1.49%)
Dec 30, 2002 7.477 7.720 7.334 7.342 2,063,465 -0.10(-1.34%)
Dec 27, 2002 7.384 7.712 7.317 7.442 1,383,111 +0.07(+0.90%)
Dec 26, 2002 7.628 7.963 7.367 7.376 1,754,452 -0.38(-4.87%)
Dec 24, 2002 7.477 7.963 7.468 7.753 1,605,725 -0.04(-0.54%)
Dec 23, 2002 7.342 7.821 7.183 7.795 2,899,338 +0.36(+4.85%)
Dec 20, 2002 7.183 7.745 7.183 7.435 9,414,122 +0.32(+4.48%)
Dec 19, 2002 7.326 7.569 6.981 7.116 5,993,881 -0.32(-4.29%)
Dec 18, 2002 8.106 8.249 7.317 7.435 9,472,516 -0.86(-10.32%)
Dec 17, 2002 8.710 8.979 8.173 8.291 6,518,596 -0.57(-6.44%)
Dec 16, 2002 8.391 8.878 8.223 8.861 6,736,443 +0.65(+7.87%)
Dec 13, 2002 8.190 8.316 7.972 8.215 4,728,154 -0.15(-1.81%)
Dec 12, 2002 8.391 8.643 8.198 8.366 5,183,630 +0.00(+0.00%)
Dec 11, 2002 7.879 8.844 8.190 8.366 4,743,289 -0.15(-1.77%)
Dec 10, 2002 7.879 8.777 7.602 8.517 8,768,924 +0.29(+3.47%)
Dec 09, 2002 8.618 9.088 8.139 8.232 5,648,401 -0.51(-5.85%)
Dec 06, 2002 7.921 9.163 7.703 8.744 10,809,508 +0.56(+6.87%)
Dec 05, 2002 8.886 8.886 8.156 8.181 5,473,457 -0.50(-5.71%)
Dec 04, 2002 8.492 8.870 7.972 8.677 8,579,202 -0.37(-4.08%)
Dec 03, 2002 9.516 9.549 8.693 9.046 7,043,549 -0.73(-7.47%)
Dec 02, 2002 10.57 10.68 9.583 9.776 6,124,375 -0.34(-3.32%)
Nov 29, 2002 10.49 10.57 10.07 10.11 1,680,565 -0.14(-1.39%)
Nov 27, 2002 9.767 10.46 9.767 10.25 4,504,110 +0.50(+5.07%)
Nov 26, 2002 9.801 10.09 9.532 9.759 4,253,611 +0.09(+0.95%)
Nov 25, 2002 9.734 10.14 9.507 9.667 4,788,455 -0.04(-0.43%)
Nov 22, 2002 9.029 9.709 8.853 9.709 6,913,294 +0.02(+0.17%)
Nov 21, 2002 9.005 10.08 9.004 9.692 18,804,648 +1.02(+11.70%)
Nov 20, 2002 7.745 8.744 7.745 8.677 10,086,491 +0.93(+12.03%)
Nov 19, 2002 7.988 7.988 7.552 7.745 3,952,105 -0.30(-3.75%)
Nov 18, 2002 7.670 8.391 7.577 8.047 8,638,549 +0.46(+6.10%)
Nov 15, 2002 7.099 7.594 6.965 7.585 4,425,099 +0.33(+4.62%)
Nov 14, 2002 7.753 7.846 7.216 7.250 10,349,623 -0.26(-3.46%)
Nov 13, 2002 6.864 7.552 6.738 7.510 9,835,991 +0.61(+8.88%)
Nov 12, 2002 6.444 7.023 6.377 6.898 6,828,563 +0.56(+8.87%)
Nov 11, 2002 6.780 6.788 6.310 6.335 4,948,980 -0.50(-7.25%)
Nov 08, 2002 7.057 7.074 6.193 6.830 11,056,075 +0.11(+1.62%)
Nov 07, 2002 6.906 7.258 6.587 6.721 11,385,705 -0.19(-2.79%)
Nov 06, 2002 5.975 6.940 5.958 6.914 42,784,820 +0.29(+4.30%)
Nov 05, 2002 6.864 7.015 6.520 6.629 6,434,580 -0.19(-2.82%)
Nov 04, 2002 6.461 7.510 6.260 6.821 12,675,505 +0.81(+13.53%)
Nov 01, 2002 5.865 6.050 5.614 6.008 5,659,246 +0.05(+0.85%)
Oct 31, 2002 5.698 6.159 5.580 5.958 13,537,835 +0.44(+7.90%)
Oct 30, 2002 5.127 5.538 4.859 5.521 9,817,758 +0.69(+14.24%)
Oct 29, 2002 4.800 4.859 4.540 4.833 4,260,165 -0.03(-0.69%)
Oct 28, 2002 5.093 5.093 4.749 4.867 2,594,854 +0.00(+0.00%)
Oct 25, 2002 4.942 5.110 4.632 4.867 4,751,154 -0.17(-3.33%)
Oct 24, 2002 5.035 5.446 4.934 5.035 4,439,877 +0.09(+1.87%)
Oct 23, 2002 4.733 4.984 4.481 4.942 3,534,210 +0.23(+4.99%)
Oct 22, 2002 4.280 4.783 4.196 4.707 4,309,026 +0.39(+8.93%)
Oct 21, 2002 4.170 4.514 4.128 4.321 4,347,876 +0.13(+3.21%)
Oct 18, 2002 4.271 4.389 4.120 4.187 2,168,813 -0.13(-3.11%)
Oct 17, 2002 4.372 4.590 4.120 4.321 4,286,614 +0.37(+9.34%)
Oct 16, 2002 4.246 4.288 3.902 3.952 3,440,022 -0.60(-13.26%)
Oct 15, 2002 4.120 4.624 4.112 4.556 4,448,815 +0.66(+17.03%)
Oct 14, 2002 3.919 4.070 3.692 3.894 4,159,491 -0.13(-3.33%)
Oct 11, 2002 3.860 4.196 3.835 4.028 4,663,983 +0.26(+6.88%)
Oct 10, 2002 3.533 4.095 3.499 3.768 4,477,885 +0.28(+7.96%)
Oct 09, 2002 3.457 3.633 3.415 3.491 3,659,299 +0.06(+1.71%)
Oct 08, 2002 3.826 4.112 3.356 3.432 4,243,719 -0.37(-9.71%)
Oct 07, 2002 3.885 4.003 3.717 3.801 3,136,491 -0.07(-1.74%)
Oct 04, 2002 4.137 4.296 3.860 3.868 1,327,815 -0.24(-5.92%)
Oct 03, 2002 4.296 4.355 4.112 4.112 1,848,240 -0.19(-4.48%)
Oct 02, 2002 4.154 4.640 4.087 4.305 3,597,493 +0.08(+1.79%)
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.