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

Skyworks Solutions (NQ: SWKS )

93.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2004 9.980 10.03 9.835 9.929 4,095,096 -0.07(-0.68%)
Mar 30, 2004 9.784 9.997 9.741 9.997 2,411,335 +0.11(+1.12%)
Mar 29, 2004 9.963 10.06 9.741 9.886 2,214,925 +0.15(+1.57%)
Mar 26, 2004 9.656 10.03 9.605 9.733 2,006,291 -0.04(-0.44%)
Mar 25, 2004 9.588 9.886 9.495 9.775 4,082,167 +0.37(+3.98%)
Mar 24, 2004 9.486 9.665 9.299 9.401 6,158,865 +0.29(+3.17%)
Mar 23, 2004 9.256 9.512 9.078 9.112 5,775,449 +0.08(+0.85%)
Mar 22, 2004 9.214 9.265 8.916 9.035 2,994,098 -0.26(-2.84%)
Mar 19, 2004 9.588 9.656 9.282 9.299 2,651,822 -0.29(-3.02%)
Mar 18, 2004 9.682 9.843 9.316 9.588 4,326,415 -0.12(-1.23%)
Mar 17, 2004 9.580 9.784 9.537 9.707 3,056,277 +0.21(+2.24%)
Mar 16, 2004 9.571 9.716 9.324 9.495 4,130,946 +0.11(+1.18%)
Mar 15, 2004 9.741 9.869 9.384 9.384 2,898,186 -0.52(-5.24%)
Mar 12, 2004 9.605 9.920 9.571 9.903 3,555,822 +0.53(+5.63%)
Mar 11, 2004 9.197 9.682 9.103 9.376 4,328,178 +0.17(+1.85%)
Mar 10, 2004 9.495 9.597 9.188 9.205 4,863,691 -0.19(-1.99%)
Mar 09, 2004 9.963 10.01 9.239 9.393 8,058,313 -0.62(-6.20%)
Mar 08, 2004 10.31 10.51 9.963 10.01 4,514,479 -0.28(-2.73%)
Mar 05, 2004 10.21 10.59 10.21 10.29 7,386,219 -0.21(-2.02%)
Mar 04, 2004 10.05 10.54 10.03 10.51 8,241,323 +0.48(+4.81%)
Mar 03, 2004 9.826 10.11 9.597 10.02 5,288,128 +0.23(+2.37%)
Mar 02, 2004 10.08 10.20 9.784 9.792 3,983,668 -0.35(-3.44%)
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.