Skyworks Solutions (NQ: SWKS )

99.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.43 34.80 34.29 34.45 3,877,235 +0.02(+0.05%)
Apr 29, 2014 34.93 35.12 34.38 34.43 4,195,291 -0.29(-0.85%)
Apr 28, 2014 35.16 35.49 33.86 34.72 4,826,357 -0.07(-0.19%)
Apr 25, 2014 34.83 35.37 34.40 34.79 3,711,752 -0.59(-1.66%)
Apr 24, 2014 34.93 35.65 34.60 35.38 5,718,489 +0.55(+1.59%)
Apr 23, 2014 34.82 35.22 33.87 34.82 13,274,033 +2.97(+9.33%)
Apr 22, 2014 31.22 31.86 30.94 31.85 7,279,129 +0.79(+2.54%)
Apr 21, 2014 30.65 31.16 30.37 31.06 4,706,981 +0.79(+2.61%)
Apr 17, 2014 29.85 30.28 30.28 30.28 3,376,861 +0.23(+0.75%)
Apr 16, 2014 30.14 30.14 29.34 30.05 3,716,650 +0.04(+0.14%)
Apr 15, 2014 29.67 30.14 29.35 30.01 3,522,130 +0.36(+1.22%)
Apr 14, 2014 29.56 29.94 29.29 29.65 2,802,438 +0.36(+1.23%)
Apr 11, 2014 29.37 30.01 28.78 29.29 2,833,112 -0.51(-1.72%)
Apr 10, 2014 30.90 31.02 29.74 29.80 2,816,168 -1.16(-3.74%)
Apr 09, 2014 30.66 31.09 30.44 30.96 2,755,158 +0.73(+2.42%)
Apr 08, 2014 30.02 30.53 29.77 30.23 2,658,960 +0.25(+0.84%)
Apr 07, 2014 29.87 30.60 29.45 29.97 4,217,033 -0.15(-0.50%)
Apr 04, 2014 31.88 32.01 30.02 30.12 4,574,961 -1.49(-4.70%)
Apr 03, 2014 31.53 32.13 31.42 31.61 2,462,732 +0.08(+0.24%)
Apr 02, 2014 31.66 31.74 31.16 31.53 3,210,492 -0.03(-0.08%)
Apr 01, 2014 31.48 31.74 31.00 31.56 4,507,265 +0.08(+0.24%)
Mar 31, 2014 31.32 31.87 31.30 31.48 3,318,929 +0.49(+1.57%)
Mar 28, 2014 31.16 31.25 30.86 31.00 2,160,347 +0.03(+0.08%)
Mar 27, 2014 31.40 31.42 30.66 30.97 2,899,356 +0.14(+0.46%)
Mar 26, 2014 31.79 32.05 30.77 30.83 3,803,836 -0.82(-2.60%)
Mar 25, 2014 31.73 32.11 31.53 31.65 2,354,650 +0.29(+0.91%)
Mar 24, 2014 31.75 32.02 31.08 31.37 3,616,885 -0.14(-0.45%)
Mar 21, 2014 32.91 33.00 31.45 31.51 6,721,874 -1.44(-4.38%)
Mar 20, 2014 31.63 33.01 31.55 32.95 5,560,730 +1.33(+4.19%)
Mar 19, 2014 31.40 32.00 31.31 31.63 2,585,507 +0.17(+0.53%)
Mar 18, 2014 31.22 31.54 30.95 31.46 2,042,952 +0.51(+1.65%)
Mar 17, 2014 30.90 31.11 30.78 30.95 2,339,846 +0.17(+0.55%)
Mar 14, 2014 30.71 31.09 30.71 30.78 2,996,466 -0.13(-0.41%)
Mar 13, 2014 31.41 31.63 30.64 30.90 3,896,707 -0.41(-1.31%)
Mar 12, 2014 30.39 31.45 30.25 31.32 4,955,013 +0.91(+3.01%)
Mar 11, 2014 30.75 30.85 30.23 30.40 3,024,957 -0.23(-0.74%)
Mar 10, 2014 30.57 31.01 30.31 30.63 2,230,885 -0.13(-0.41%)
Mar 07, 2014 31.23 31.25 30.55 30.75 3,388,657 -0.29(-0.95%)
Mar 06, 2014 31.07 31.31 30.90 31.05 3,716,875 +0.17(+0.54%)
Mar 05, 2014 30.90 31.02 30.66 30.88 3,280,238 +0.04(+0.14%)
Mar 04, 2014 30.73 31.03 30.28 30.84 6,807,859 +0.46(+1.52%)
Mar 03, 2014 29.63 30.46 29.25 30.38 6,159,715 +0.62(+2.09%)
Feb 28, 2014 29.23 30.19 29.23 29.76 6,194,338 +0.43(+1.46%)
Feb 27, 2014 29.27 29.48 28.95 29.33 4,202,294 -0.06(-0.20%)
Feb 26, 2014 28.28 29.41 28.28 29.39 5,721,506 +1.06(+3.73%)
Feb 25, 2014 28.94 29.03 28.18 28.33 4,943,284 -0.54(-1.86%)
Feb 24, 2014 28.24 28.91 27.46 28.87 9,276,722 +1.41(+5.13%)
Feb 21, 2014 28.06 28.06 27.43 27.46 4,233,726 -0.50(-1.80%)
Feb 20, 2014 26.85 28.03 26.77 27.96 9,839,965 +1.68(+6.39%)
Feb 19, 2014 26.58 26.68 26.24 26.28 2,940,952 -0.40(-1.51%)
Feb 18, 2014 26.97 26.97 26.49 26.68 3,196,032 -0.17(-0.62%)
Feb 14, 2014 26.94 26.85 26.85 26.85 2,160,948 -0.09(-0.34%)
Feb 13, 2014 26.84 27.01 26.64 26.94 3,488,875 -0.01(-0.03%)
Feb 12, 2014 26.27 26.97 26.26 26.95 4,580,568 +0.86(+3.31%)
Feb 11, 2014 25.85 26.50 25.73 26.09 4,030,427 +0.33(+1.27%)
Feb 10, 2014 25.65 26.06 25.59 25.76 2,540,096 +0.19(+0.75%)
Feb 07, 2014 25.52 25.75 25.46 25.57 1,928,168 +0.18(+0.69%)
Feb 06, 2014 25.27 25.79 25.17 25.39 3,051,614 +0.34(+1.34%)
Feb 05, 2014 24.78 25.29 24.54 25.06 2,798,071 +0.13(+0.51%)
Feb 04, 2014 24.97 25.04 24.62 24.93 3,315,410 +0.12(+0.47%)
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.