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 (%)
Dec 30, 2005 4.331 4.356 4.264 4.272 3,624,255 -0.09(-2.12%)
Dec 29, 2005 4.436 4.449 4.365 4.365 2,269,901 -0.07(-1.52%)
Dec 28, 2005 4.457 4.474 4.398 4.432 2,778,942 +0.03(+0.57%)
Dec 27, 2005 4.440 4.491 4.373 4.407 2,922,857 -0.03(-0.76%)
Dec 23, 2005 4.449 4.507 4.432 4.440 2,159,111 -0.02(-0.38%)
Dec 22, 2005 4.457 4.524 4.407 4.457 2,667,300 -0.03(-0.75%)
Dec 21, 2005 4.415 4.533 4.415 4.491 2,181,689 +0.05(+1.13%)
Dec 20, 2005 4.424 4.566 4.331 4.440 2,862,163 -0.01(-0.19%)
Dec 19, 2005 4.524 4.575 4.432 4.449 2,516,986 -0.10(-2.21%)
Dec 16, 2005 4.617 4.633 4.499 4.549 3,741,609 -0.04(-0.91%)
Dec 15, 2005 4.701 4.717 4.583 4.591 3,175,685 -0.13(-2.84%)
Dec 14, 2005 4.793 4.818 4.701 4.726 2,195,429 -0.08(-1.57%)
Dec 13, 2005 4.759 4.868 4.726 4.801 2,675,336 +0.04(+0.88%)
Dec 12, 2005 4.810 4.894 4.751 4.759 2,467,754 -0.08(-1.56%)
Dec 09, 2005 4.801 4.868 4.659 4.835 2,797,184 +0.07(+1.41%)
Dec 08, 2005 4.793 4.986 4.734 4.768 4,653,927 +0.03(+0.71%)
Dec 07, 2005 4.818 4.868 4.701 4.734 2,629,845 -0.08(-1.74%)
Dec 06, 2005 4.768 4.902 4.759 4.818 3,608,696 +0.15(+3.24%)
Dec 05, 2005 4.751 4.784 4.617 4.667 2,747,585 -0.08(-1.77%)
Dec 02, 2005 4.726 4.902 4.726 4.751 4,550,201 +0.01(+0.18%)
Dec 01, 2005 4.558 4.784 4.533 4.743 4,746,597 +0.22(+4.82%)
Nov 30, 2005 4.466 4.600 4.415 4.524 3,504,961 +0.13(+2.86%)
Nov 29, 2005 4.491 4.558 4.365 4.398 3,244,090 -0.08(-1.69%)
Nov 28, 2005 4.398 4.558 4.323 4.474 5,529,147 +0.08(+1.72%)
Nov 25, 2005 4.348 4.407 4.314 4.398 1,199,954 +0.11(+2.54%)
Nov 23, 2005 4.197 4.340 4.121 4.289 3,047,733 +0.08(+1.79%)
Nov 22, 2005 4.306 4.323 4.205 4.214 4,478,732 -0.09(-2.14%)
Nov 21, 2005 4.197 4.340 4.197 4.306 3,385,126 +0.13(+3.22%)
Nov 18, 2005 4.147 4.222 4.096 4.172 2,704,084 +0.08(+1.84%)
Nov 17, 2005 3.995 4.121 3.945 4.096 3,857,064 +0.09(+2.31%)
Nov 16, 2005 4.063 4.071 3.937 4.004 3,805,277 -0.06(-1.45%)
Nov 15, 2005 4.096 4.147 4.054 4.063 3,911,533 -0.03(-0.82%)
Nov 14, 2005 4.113 4.138 4.063 4.096 4,182,230 -0.03(-0.61%)
Nov 11, 2005 4.155 4.189 4.113 4.121 2,295,890 -0.07(-1.60%)
Nov 10, 2005 4.172 4.197 4.088 4.189 3,766,495 +0.03(+0.60%)
Nov 09, 2005 4.205 4.256 4.155 4.163 3,226,333 -0.03(-0.60%)
Nov 08, 2005 4.172 4.256 4.113 4.189 3,396,666 +0.02(+0.40%)
Nov 07, 2005 4.054 4.205 4.029 4.172 4,981,261 +0.10(+2.47%)
Nov 04, 2005 4.113 4.138 3.987 4.071 7,560,548 -0.04(-1.02%)
Nov 03, 2005 4.205 4.281 3.895 4.113 17,570,254 -0.55(-11.71%)
Nov 02, 2005 4.558 4.659 4.432 4.659 5,675,649 +0.12(+2.59%)
Nov 01, 2005 4.482 4.566 4.407 4.541 2,210,426 +0.04(+0.93%)
Oct 31, 2005 4.407 4.566 4.390 4.499 3,610,784 +0.11(+2.49%)
Oct 28, 2005 4.356 4.440 4.239 4.390 3,923,136 +0.03(+0.58%)
Oct 27, 2005 4.474 4.482 4.306 4.365 3,318,630 -0.10(-2.26%)
Oct 26, 2005 4.650 4.650 4.449 4.466 3,089,430 -0.19(-4.14%)
Oct 25, 2005 4.675 4.675 4.566 4.659 1,923,404 -0.01(-0.18%)
Oct 24, 2005 4.701 4.717 4.575 4.667 2,157,505 +0.01(+0.18%)
Oct 21, 2005 4.549 4.751 4.549 4.659 2,469,761 +0.11(+2.40%)
Oct 20, 2005 4.701 4.701 4.541 4.549 2,353,301 -0.04(-0.91%)
Oct 19, 2005 4.533 4.617 4.449 4.591 2,573,859 +0.01(+0.18%)
Oct 18, 2005 4.575 4.692 4.541 4.583 3,656,595 -0.02(-0.37%)
Oct 17, 2005 4.650 4.650 4.474 4.600 2,778,143 -0.01(-0.18%)
Oct 14, 2005 4.365 4.625 4.365 4.608 7,070,264 +0.24(+5.37%)
Oct 13, 2005 4.256 4.382 4.238 4.373 4,112,735 +0.12(+2.76%)
Oct 12, 2005 4.306 4.415 4.197 4.256 8,024,093 -0.06(-1.36%)
Oct 11, 2005 4.969 4.978 4.272 4.314 25,777,050 -1.23(-22.24%)
Oct 10, 2005 5.590 5.632 5.498 5.548 2,261,447 -0.03(-0.60%)
Oct 07, 2005 5.574 5.691 5.532 5.582 2,995,720 +0.02(+0.30%)
Oct 06, 2005 5.792 5.800 5.515 5.565 2,836,294 -0.13(-2.21%)
Oct 05, 2005 5.834 5.851 5.666 5.691 1,589,050 -0.13(-2.31%)
Oct 04, 2005 5.909 5.943 5.809 5.825 1,266,629 -0.08(-1.42%)
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.