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 31, 2014 61.88 61.44 61.44 61.44 2,382,286 -0.13(-0.21%)
Dec 30, 2014 61.44 61.93 61.34 61.56 1,979,407 -0.26(-0.42%)
Dec 29, 2014 61.55 62.02 60.04 61.82 4,653,575 -1.12(-1.77%)
Dec 26, 2014 62.84 63.09 62.48 62.94 1,655,212 +0.14(+0.23%)
Dec 24, 2014 62.38 62.80 62.80 62.80 1,090,959 +0.78(+1.25%)
Dec 23, 2014 63.24 63.35 61.87 62.02 3,072,830 -0.86(-1.37%)
Dec 22, 2014 61.64 63.22 61.01 62.88 3,106,887 +1.45(+2.37%)
Dec 19, 2014 62.16 62.30 60.49 61.43 5,218,327 -0.41(-0.67%)
Dec 18, 2014 61.68 61.84 60.71 61.84 4,378,698 +2.00(+3.35%)
Dec 17, 2014 57.99 59.91 57.03 59.84 3,343,712 +2.28(+3.96%)
Dec 16, 2014 57.32 58.99 56.84 57.56 3,409,277 -0.33(-0.57%)
Dec 15, 2014 59.10 59.36 57.20 57.89 4,232,541 -0.50(-0.85%)
Dec 12, 2014 58.31 59.37 58.31 58.39 2,822,367 -0.83(-1.40%)
Dec 11, 2014 58.22 60.28 58.10 59.21 3,993,509 +1.32(+2.28%)
Dec 10, 2014 58.94 59.72 57.72 57.90 4,086,818 -0.59(-1.01%)
Dec 09, 2014 56.50 58.99 55.45 58.49 3,544,119 +0.06(+0.10%)
Dec 08, 2014 59.15 59.94 57.57 58.43 4,517,024 -1.02(-1.72%)
Dec 05, 2014 59.27 60.07 58.59 59.45 4,720,376 +0.52(+0.87%)
Dec 04, 2014 57.46 59.26 56.80 58.93 7,842,154 +2.60(+4.62%)
Dec 03, 2014 55.78 56.48 54.95 56.33 4,575,582 +0.73(+1.32%)
Dec 02, 2014 54.79 55.98 54.10 55.60 5,634,693 +0.03(+0.05%)
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.