Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

92.56 +0.78 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.607 5.641 5.275 5.300 4,625,193 -0.34(-6.03%)
Mar 28, 2003 5.904 6.185 5.615 5.641 5,268,585 -0.33(-5.56%)
Mar 27, 2003 5.955 6.100 5.828 5.972 2,832,827 -0.03(-0.57%)
Mar 26, 2003 5.836 6.075 5.734 6.006 4,542,772 +0.17(+2.92%)
Mar 25, 2003 5.675 5.955 5.556 5.836 2,364,931 +0.16(+2.85%)
Mar 24, 2003 5.802 5.828 5.543 5.675 2,806,107 -0.30(-4.99%)
Mar 21, 2003 6.143 6.194 5.870 5.972 4,050,773 +0.03(+0.57%)
Mar 20, 2003 5.760 6.006 5.615 5.938 2,810,691 +0.12(+2.05%)
Mar 19, 2003 6.202 6.211 5.743 5.819 5,690,931 -0.44(-7.07%)
Mar 18, 2003 6.126 6.330 6.083 6.262 3,970,635 +0.21(+3.52%)
Mar 17, 2003 5.496 6.066 5.385 6.049 4,868,013 +0.49(+8.88%)
Mar 14, 2003 5.496 5.836 5.479 5.556 5,273,594 +0.10(+1.87%)
Mar 13, 2003 5.283 5.573 5.241 5.453 5,205,498 +0.33(+6.48%)
Mar 12, 2003 5.224 5.326 5.071 5.122 3,089,473 -0.09(-1.79%)
Mar 11, 2003 5.300 5.360 5.139 5.215 3,649,384 -0.09(-1.76%)
Mar 10, 2003 5.530 5.564 5.309 5.309 2,498,902 -0.21(-3.85%)
Mar 07, 2003 5.394 5.581 5.275 5.522 4,015,522 +0.10(+1.88%)
Mar 06, 2003 5.505 5.556 5.411 5.419 3,870,007 -0.11(-2.00%)
Mar 05, 2003 5.649 5.649 5.470 5.530 2,476,099 -0.09(-1.52%)
Mar 04, 2003 5.726 5.768 5.581 5.615 2,459,643 -0.18(-3.08%)
Mar 03, 2003 5.989 6.066 5.726 5.794 2,897,598 -0.14(-2.44%)
Feb 28, 2003 6.015 6.066 5.887 5.938 2,379,129 -0.06(-0.99%)
Feb 27, 2003 5.955 6.006 5.743 5.998 2,410,982 +0.14(+2.32%)
Feb 26, 2003 6.032 6.117 5.836 5.862 2,352,212 -0.19(-3.09%)
Feb 25, 2003 6.015 6.117 5.904 6.049 2,973,646 -0.07(-1.11%)
Feb 24, 2003 5.989 6.177 5.836 6.117 4,351,804 +0.14(+2.42%)
Feb 21, 2003 6.023 6.049 5.836 5.972 3,671,129 -0.09(-1.40%)
Feb 20, 2003 6.109 6.194 5.972 6.058 4,581,125 +0.06(+0.99%)
Feb 19, 2003 6.143 6.228 5.938 5.998 5,262,740 -0.20(-3.16%)
Feb 18, 2003 5.972 6.457 5.955 6.194 8,488,510 +0.62(+11.14%)
Feb 14, 2003 5.479 5.641 5.402 5.573 4,006,236 +0.10(+1.87%)
Feb 13, 2003 5.530 5.539 5.275 5.470 3,700,984 -0.03(-0.46%)
Feb 12, 2003 5.598 5.692 5.445 5.496 3,116,457 -0.09(-1.52%)
Feb 11, 2003 5.641 5.743 5.470 5.581 5,269,087 -0.06(-1.06%)
Feb 10, 2003 5.522 5.658 5.394 5.641 4,805,391 +0.19(+3.43%)
Feb 07, 2003 5.734 5.913 5.445 5.453 5,313,870 -0.16(-2.88%)
Feb 06, 2003 5.921 5.921 5.556 5.615 4,733,927 -0.21(-3.65%)
Feb 05, 2003 6.006 6.117 5.811 5.828 3,565,696 -0.15(-2.56%)
Feb 04, 2003 5.955 6.015 5.785 5.981 3,204,142 -0.02(-0.28%)
Feb 03, 2003 5.989 6.279 5.955 5.998 2,894,307 +0.08(+1.29%)
Jan 31, 2003 5.904 6.083 5.726 5.921 4,016,344 +0.01(+0.14%)
Jan 30, 2003 6.279 6.483 5.828 5.913 3,124,313 -0.37(-5.83%)
Jan 29, 2003 6.049 6.321 5.896 6.279 8,086,405 +0.26(+4.24%)
Jan 28, 2003 6.092 6.160 5.802 6.023 5,195,859 +0.05(+0.85%)
Jan 27, 2003 6.015 6.134 5.904 5.972 5,189,160 -0.16(-2.64%)
Jan 24, 2003 6.398 6.466 6.058 6.134 7,188,634 -0.26(-3.99%)
Jan 23, 2003 7.044 7.061 6.245 6.389 16,036,112 -0.56(-8.08%)
Jan 22, 2003 6.815 7.376 6.815 6.951 6,495,735 -0.15(-2.16%)
Jan 21, 2003 7.019 7.436 6.976 7.104 7,200,623 +0.16(+2.33%)
Jan 17, 2003 7.078 7.087 6.772 6.942 5,222,188 -0.20(-2.86%)
Jan 16, 2003 7.657 7.657 7.027 7.146 4,333,820 -0.51(-6.67%)
Jan 15, 2003 8.082 8.142 7.495 7.657 6,648,655 -0.35(-4.36%)
Jan 14, 2003 7.529 8.014 7.427 8.006 7,064,277 +0.52(+6.93%)
Jan 13, 2003 7.708 7.742 7.317 7.487 4,468,051 -0.06(-0.79%)
Jan 10, 2003 7.308 7.785 7.146 7.546 10,309,911 +0.03(+0.34%)
Jan 09, 2003 6.959 7.682 6.891 7.521 13,765,707 +0.87(+13.04%)
Jan 08, 2003 6.815 6.849 6.049 6.653 26,383,284 -0.26(-3.69%)
Jan 07, 2003 7.699 7.819 6.823 6.908 8,560,797 -0.67(-8.87%)
Jan 06, 2003 7.844 7.853 7.453 7.580 9,269,564 -0.35(-4.40%)
Jan 03, 2003 7.819 8.031 7.572 7.929 2,967,417 +0.06(+0.76%)
Jan 02, 2003 7.470 7.870 7.232 7.870 3,953,225 +0.54(+7.31%)
Dec 31, 2002 7.419 7.631 7.325 7.334 2,007,349 -0.11(-1.49%)
Dec 30, 2002 7.580 7.827 7.436 7.444 2,035,206 -0.10(-1.34%)
Dec 27, 2002 7.487 7.819 7.419 7.546 1,364,170 +0.07(+0.90%)
Dec 26, 2002 7.734 8.074 7.470 7.478 1,730,425 -0.38(-4.87%)
Dec 24, 2002 7.580 8.074 7.572 7.861 1,583,735 -0.04(-0.54%)
Dec 23, 2002 7.444 7.929 7.283 7.904 2,859,632 +0.37(+4.85%)
Dec 20, 2002 7.283 7.853 7.283 7.538 9,285,197 +0.32(+4.48%)
Dec 19, 2002 7.427 7.674 7.078 7.215 5,911,796 -0.32(-4.29%)
Dec 18, 2002 8.218 8.363 7.419 7.538 9,342,791 -0.87(-10.32%)
Dec 17, 2002 8.831 9.103 8.287 8.406 6,429,325 -0.58(-6.44%)
Dec 16, 2002 8.508 9.001 8.338 8.984 6,644,188 +0.66(+7.87%)
Dec 13, 2002 8.304 8.431 8.082 8.329 4,663,403 -0.15(-1.81%)
Dec 12, 2002 8.508 8.763 8.312 8.482 5,112,641 +0.00(+0.00%)
Dec 11, 2002 7.989 8.967 8.304 8.482 4,678,330 -0.15(-1.77%)
Dec 10, 2002 7.989 8.899 7.708 8.635 8,648,835 +0.29(+3.47%)
Dec 09, 2002 8.737 9.214 8.252 8.346 5,571,047 -0.52(-5.85%)
Dec 06, 2002 8.031 9.290 7.810 8.865 10,661,474 +0.57(+6.87%)
Dec 05, 2002 9.010 9.010 8.270 8.295 5,398,498 -0.50(-5.71%)
Dec 04, 2002 8.610 8.993 8.082 8.797 8,461,711 -0.37(-4.08%)
Dec 03, 2002 9.648 9.682 8.814 9.171 6,947,089 -0.74(-7.47%)
Dec 02, 2002 10.72 10.83 9.716 9.912 6,040,502 -0.34(-3.32%)
Nov 29, 2002 10.63 10.72 10.21 10.25 1,657,550 -0.14(-1.39%)
Nov 27, 2002 9.903 10.61 9.903 10.40 4,442,427 +0.50(+5.07%)
Nov 26, 2002 9.937 10.23 9.665 9.895 4,195,358 +0.09(+0.95%)
Nov 25, 2002 9.869 10.29 9.639 9.801 4,722,878 -0.04(-0.43%)
Nov 22, 2002 9.154 9.843 8.976 9.843 6,818,618 +0.02(+0.17%)
Nov 21, 2002 9.130 10.22 9.129 9.826 18,547,120 +1.03(+11.70%)
Nov 20, 2002 7.853 8.865 7.853 8.797 9,948,358 +0.94(+12.03%)
Nov 19, 2002 8.099 8.099 7.657 7.853 3,897,982 -0.31(-3.75%)
Nov 18, 2002 7.776 8.508 7.682 8.159 8,520,246 +0.47(+6.10%)
Nov 15, 2002 7.198 7.699 7.061 7.690 4,364,498 +0.34(+4.62%)
Nov 14, 2002 7.861 7.955 7.317 7.351 10,207,886 -0.26(-3.46%)
Nov 13, 2002 6.959 7.657 6.832 7.614 9,701,289 +0.62(+8.88%)
Nov 12, 2002 6.534 7.121 6.466 6.993 6,735,047 +0.57(+8.87%)
Nov 11, 2002 6.874 6.883 6.398 6.423 4,881,204 -0.50(-7.25%)
Nov 08, 2002 7.155 7.172 6.279 6.925 10,904,664 +0.11(+1.62%)
Nov 07, 2002 7.002 7.359 6.679 6.815 11,229,780 -0.20(-2.79%)
Nov 06, 2002 6.058 7.036 6.040 7.010 42,198,888 +0.29(+4.30%)
Nov 05, 2002 6.959 7.112 6.611 6.721 6,346,459 -0.19(-2.82%)
Nov 04, 2002 6.551 7.614 6.347 6.916 12,501,916 +0.82(+13.53%)
Nov 01, 2002 5.947 6.134 5.692 6.092 5,581,743 +0.05(+0.85%)
Oct 31, 2002 5.777 6.245 5.658 6.040 13,352,436 +0.44(+7.90%)
Oct 30, 2002 5.198 5.615 4.926 5.598 9,683,305 +0.70(+14.24%)
Oct 29, 2002 4.866 4.926 4.603 4.900 4,201,823 -0.03(-0.69%)
Oct 28, 2002 5.164 5.164 4.815 4.934 2,559,317 +0.00(+0.00%)
Oct 25, 2002 5.011 5.181 4.696 4.934 4,686,088 -0.17(-3.33%)
Oct 24, 2002 5.105 5.522 5.003 5.105 4,379,073 +0.09(+1.87%)
Oct 23, 2002 4.798 5.054 4.543 5.011 3,485,810 +0.24(+4.99%)
Oct 22, 2002 4.339 4.849 4.254 4.773 4,250,014 +0.39(+8.93%)
Oct 21, 2002 4.228 4.577 4.186 4.381 4,288,332 +0.14(+3.21%)
Oct 18, 2002 4.330 4.450 4.177 4.245 2,139,112 -0.14(-3.11%)
Oct 17, 2002 4.433 4.654 4.177 4.381 4,227,910 +0.37(+9.34%)
Oct 16, 2002 4.305 4.347 3.956 4.007 3,392,912 -0.61(-13.26%)
Oct 15, 2002 4.177 4.688 4.169 4.620 4,387,889 +0.67(+17.03%)
Oct 14, 2002 3.973 4.126 3.743 3.948 4,102,527 -0.14(-3.33%)
Oct 11, 2002 3.914 4.254 3.888 4.084 4,600,111 +0.26(+6.88%)
Oct 10, 2002 3.582 4.152 3.548 3.821 4,416,561 +0.28(+7.96%)
Oct 09, 2002 3.505 3.684 3.463 3.539 3,609,186 +0.06(+1.71%)
Oct 08, 2002 3.880 4.169 3.403 3.480 4,185,602 -0.37(-9.71%)
Oct 07, 2002 3.939 4.058 3.769 3.854 3,093,537 -0.07(-1.74%)
Oct 04, 2002 4.194 4.356 3.914 3.922 1,309,631 -0.25(-5.92%)
Oct 03, 2002 4.356 4.416 4.169 4.169 1,822,929 -0.20(-4.48%)
Oct 02, 2002 4.211 4.705 4.143 4.364 3,548,226 +0.08(+1.79%)
Oct 01, 2002 3.965 4.296 3.854 4.288 2,169,619 +0.43(+11.26%)
Sep 30, 2002 3.990 4.075 3.828 3.854 1,871,708 -0.20(-5.03%)
Sep 27, 2002 4.611 4.722 4.041 4.058 2,983,637 -0.65(-13.74%)
Sep 26, 2002 4.713 4.849 4.542 4.705 3,140,436 +0.10(+2.22%)
Sep 25, 2002 4.543 4.722 4.339 4.603 3,648,326 +0.40(+9.51%)
Sep 24, 2002 3.803 4.296 3.718 4.203 2,113,723 +0.38(+10.02%)
Sep 23, 2002 3.820 4.007 3.709 3.820 1,101,410 -0.01(-0.22%)
Sep 20, 2002 3.811 4.058 3.811 3.828 2,579,417 +0.20(+5.39%)
Sep 19, 2002 3.871 3.905 3.599 3.633 1,140,021 -0.26(-6.77%)
Sep 18, 2002 3.616 3.905 3.539 3.897 2,460,205 +0.12(+3.15%)
Sep 17, 2002 4.126 4.160 3.633 3.777 2,136,173 -0.14(-3.48%)
Sep 16, 2002 4.424 4.467 3.914 3.914 2,117,277 -0.56(-12.55%)
Sep 13, 2002 4.177 4.518 4.169 4.475 1,653,722 +0.30(+7.13%)
Sep 12, 2002 4.458 4.458 4.177 4.177 1,409,775 -0.34(-7.53%)
Sep 11, 2002 4.645 4.892 4.381 4.518 1,872,178 -0.13(-2.75%)
Sep 10, 2002 4.186 4.696 4.126 4.645 3,263,454 +0.47(+11.20%)
Sep 09, 2002 3.905 4.228 3.777 4.177 1,389,558 +0.29(+7.44%)
Sep 06, 2002 3.624 4.024 3.624 3.888 2,654,644 +0.43(+12.56%)
Sep 05, 2002 3.565 3.701 3.403 3.454 1,110,166 -0.16(-4.47%)
Sep 04, 2002 3.463 3.616 3.361 3.616 1,052,348 +0.21(+6.25%)
Sep 03, 2002 3.488 3.488 3.318 3.403 1,301,081 -0.17(-4.76%)
Aug 30, 2002 3.990 3.990 3.573 3.573 1,555,172 -0.43(-10.64%)
Aug 29, 2002 4.126 4.220 3.828 3.999 1,838,488 -0.19(-4.47%)
Aug 28, 2002 4.296 4.322 4.126 4.186 2,333,338 -0.14(-3.34%)
Aug 27, 2002 4.254 4.433 4.245 4.330 1,985,957 +0.09(+2.00%)
Aug 26, 2002 3.931 4.330 3.897 4.245 1,252,731 +0.31(+8.01%)
Aug 23, 2002 4.339 4.339 3.403 3.931 1,157,182 -0.38(-8.88%)
Aug 22, 2002 4.211 4.416 4.092 4.313 1,354,610 +0.06(+1.40%)
Aug 21, 2002 4.475 4.577 4.084 4.254 2,120,423 -0.09(-2.15%)
Aug 20, 2002 4.288 4.475 4.109 4.347 2,261,963 +0.31(+7.81%)
Aug 16, 2002 3.471 4.084 3.463 4.033 2,913,157 +0.60(+17.33%)
Aug 15, 2002 3.003 3.675 2.952 3.437 2,395,538 +0.44(+14.77%)
Aug 14, 2002 2.850 3.020 2.739 2.995 1,049,045 +0.18(+6.34%)
Aug 13, 2002 2.910 3.037 2.791 2.816 1,012,665 -0.09(-3.22%)
Aug 12, 2002 3.012 3.020 2.910 2.910 753,568 -0.26(-8.31%)
Aug 07, 2002 2.978 3.224 2.935 3.173 2,207,520 +0.28(+9.71%)
Aug 06, 2002 2.816 2.995 2.816 2.893 1,108,285 +0.13(+4.62%)
Aug 05, 2002 2.876 2.927 2.765 2.765 912,799 -0.14(-4.97%)
Aug 02, 2002 2.978 3.012 2.842 2.910 2,204,444 -0.03(-0.87%)
Aug 01, 2002 2.842 3.105 2.765 2.935 3,890,812 +0.47(+18.97%)
Jul 31, 2002 2.680 2.680 2.459 2.467 2,088,452 -0.20(-7.35%)
Jul 30, 2002 2.850 2.893 2.603 2.663 2,065,415 -0.22(-7.67%)
Jul 29, 2002 2.944 3.233 2.833 2.884 2,329,174 -0.05(-1.74%)
Jul 26, 2002 3.080 3.148 2.697 2.935 1,969,031 -0.12(-3.90%)
Jul 25, 2002 2.952 3.310 2.850 3.054 1,189,035 -0.01(-0.28%)
Jul 24, 2002 3.012 3.403 2.765 3.063 185,513,520 +0.04(+1.41%)
Jul 23, 2002 3.514 3.565 3.003 3.020 1,593,177 -0.49(-14.04%)
Jul 22, 2002 3.616 3.828 3.420 3.514 1,524,349 -0.16(-4.40%)
Jul 19, 2002 3.658 4.016 3.658 3.675 1,463,374 -0.60(-14.12%)
Jul 17, 2002 4.347 4.552 3.990 4.279 4,140,114 +0.66(+18.07%)
Jul 12, 2002 3.403 3.956 3.344 3.624 3,395,968 +0.28(+8.40%)
Jul 11, 2002 3.063 3.403 2.561 3.344 2,437,076 +0.31(+10.39%)
Jul 10, 2002 3.616 3.735 3.020 3.029 4,773,538 -0.55(-15.44%)
Jul 09, 2002 4.211 4.211 3.582 3.582 2,098,678 -0.63(-14.95%)
Jul 08, 2002 4.824 4.764 4.228 4.211 4,414,335 -0.61(-12.70%)
Jul 05, 2002 4.645 4.849 4.645 4.824 1,380,038 +0.22(+4.81%)
Jul 04, 2002 4.722 4.841 4.399 4.603 2,282,981 +0.00(+0.00%)
Jul 03, 2002 4.722 4.841 4.399 4.603 2,282,981 -0.14(-3.05%)
Jul 02, 2002 4.849 4.866 4.518 4.747 2,783,349 -0.27(-5.42%)
Jul 01, 2002 4.892 5.105 4.662 5.020 4,197,826 +0.30(+6.31%)
Jun 28, 2002 4.807 5.045 4.620 4.722 5,904,038 -0.13(-2.63%)
Jun 27, 2002 4.509 5.105 4.509 4.849 6,852,234 +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.