Indicators

Skyworks Solutions (NQ: SWKS )

93.62 -0.47 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.601	7.652	7.508	7.551	2,049,623	+0.01(+0.11%)
May 27, 2004	7.728	7.838	7.542	7.542	2,899,854	-0.12(-1.54%)
May 26, 2004	7.390	7.694	7.323	7.660	5,634,423	+0.15(+2.02%)
May 25, 2004	7.247	7.559	7.111	7.508	5,090,493	+0.26(+3.61%)
May 24, 2004	7.331	7.348	7.162	7.247	2,643,636	+0.07(+0.94%)
May 21, 2004	7.348	7.517	7.103	7.179	4,469,484	-0.10(-1.39%)
May 20, 2004	7.432	7.492	7.179	7.280	3,392,635	-0.15(-2.05%)
May 19, 2004	7.584	7.703	7.399	7.432	3,769,029	+0.08(+1.15%)
May 18, 2004	7.340	7.431	7.306	7.348	1,257,764	+0.10(+1.40%)
May 17, 2004	7.188	7.340	7.010	7.247	2,395,470	-0.08(-1.15%)
May 14, 2004	7.534	7.627	7.314	7.331	2,015,169	-0.27(-3.56%)
May 13, 2004	7.694	7.762	7.449	7.601	3,177,384	-0.03(-0.33%)
May 12, 2004	7.762	7.770	7.289	7.627	4,034,009	-0.14(-1.74%)
May 11, 2004	7.703	7.880	7.534	7.762	3,117,592	+0.35(+4.67%)
May 10, 2004	7.466	7.635	7.314	7.416	3,426,853	-0.20(-2.66%)
May 07, 2004	7.517	7.905	7.500	7.618	3,179,515	+0.03(+0.45%)
May 06, 2004	7.711	7.770	7.416	7.584	4,485,113	-0.31(-3.96%)
May 05, 2004	7.475	7.981	7.475	7.897	8,778,774	+0.50(+6.74%)
May 04, 2004	7.204	7.686	7.137	7.399	7,942,277	+0.34(+4.78%)

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.