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

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
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 (%)
Apr 30, 2004 7.916 7.984 7.215 7.224 9,076,678 -0.64(-8.16%)
Apr 29, 2004 8.710 8.719 7.435 7.866 14,706,147 -1.29(-14.11%)
Apr 28, 2004 9.150 9.310 8.820 9.158 8,388,041 -0.04(-0.46%)
Apr 27, 2004 9.581 9.631 9.023 9.200 3,814,607 -0.27(-2.85%)
Apr 26, 2004 10.05 10.15 9.420 9.471 4,448,442 -0.58(-5.80%)
Apr 23, 2004 10.05 10.31 10.00 10.05 2,339,921 +0.04(+0.42%)
Apr 22, 2004 9.843 10.08 9.623 10.01 3,613,745 +0.20(+2.07%)
Apr 21, 2004 10.06 10.10 9.589 9.809 3,721,337 +0.42(+4.50%)
Apr 20, 2004 9.843 9.859 9.327 9.386 3,755,070 -0.33(-3.39%)
Apr 19, 2004 9.462 9.750 9.268 9.716 3,958,300 +0.55(+5.99%)
Apr 16, 2004 9.386 9.479 9.091 9.167 2,556,288 -0.28(-2.95%)
Apr 15, 2004 9.800 10.01 9.353 9.446 2,807,218 -0.34(-3.45%)
Apr 14, 2004 9.733 10.14 9.691 9.783 3,138,872 -0.05(-0.52%)
Apr 13, 2004 10.39 10.45 9.758 9.834 3,912,375 -0.53(-5.13%)
Apr 12, 2004 10.43 10.53 10.27 10.37 1,777,814 +0.03(+0.33%)
Apr 08, 2004 10.67 10.71 10.33 10.33 4,273,383 +0.08(+0.74%)
Apr 07, 2004 10.10 10.49 9.969 10.26 4,344,164 +0.16(+1.59%)
Apr 06, 2004 10.14 10.65 10.05 10.10 7,578,555 -0.43(-4.09%)
Apr 05, 2004 10.10 10.61 10.03 10.53 7,332,123 +0.48(+4.79%)
Apr 02, 2004 9.986 10.20 9.868 10.05 4,371,861 +0.27(+2.77%)
Apr 01, 2004 9.843 9.902 9.538 9.775 5,468,851 -0.08(-0.86%)
Mar 31, 2004 9.910 9.961 9.767 9.859 4,123,772 -0.07(-0.68%)
Mar 30, 2004 9.716 9.927 9.674 9.927 2,428,220 +0.11(+1.12%)
Mar 29, 2004 9.893 9.995 9.674 9.817 2,230,435 +0.15(+1.57%)
Mar 26, 2004 9.589 9.961 9.538 9.665 2,020,340 -0.04(-0.44%)
Mar 25, 2004 9.522 9.817 9.429 9.707 4,110,752 +0.37(+3.98%)
Mar 24, 2004 9.420 9.598 9.234 9.336 6,201,992 +0.29(+3.17%)
Mar 23, 2004 9.192 9.446 9.015 9.048 5,815,891 +0.08(+0.85%)
Mar 22, 2004 9.150 9.200 8.854 8.972 3,015,064 -0.26(-2.84%)
Mar 19, 2004 9.522 9.589 9.217 9.234 2,670,391 -0.29(-3.02%)
Mar 18, 2004 9.614 9.775 9.251 9.522 4,356,710 -0.12(-1.23%)
Mar 17, 2004 9.513 9.716 9.471 9.640 3,077,678 +0.21(+2.24%)
Mar 16, 2004 9.505 9.648 9.260 9.429 4,159,872 +0.11(+1.18%)
Mar 15, 2004 9.674 9.800 9.319 9.319 2,918,480 -0.52(-5.24%)
Mar 12, 2004 9.538 9.851 9.505 9.834 3,580,722 +0.52(+5.63%)
Mar 11, 2004 9.133 9.614 9.040 9.310 4,358,486 +0.17(+1.85%)
Mar 10, 2004 9.429 9.530 9.124 9.141 4,897,748 -0.19(-1.99%)
Mar 09, 2004 9.893 9.936 9.175 9.327 8,114,740 -0.62(-6.20%)
Mar 08, 2004 10.24 10.43 9.893 9.944 4,546,091 -0.28(-2.73%)
Mar 05, 2004 10.14 10.52 10.14 10.22 7,437,940 -0.21(-2.02%)
Mar 04, 2004 9.978 10.47 9.961 10.43 8,299,032 +0.48(+4.81%)
Mar 03, 2004 9.758 10.04 9.530 9.955 5,325,158 +0.23(+2.37%)
Mar 02, 2004 10.01 10.13 9.716 9.724 4,011,563 -0.35(-3.44%)
Mar 01, 2004 9.614 10.12 9.530 10.07 4,896,446 +0.55(+5.77%)
Feb 27, 2004 9.674 9.792 9.395 9.522 3,644,638 -0.05(-0.53%)
Feb 26, 2004 9.243 9.783 9.082 9.572 7,961,105 +0.34(+3.66%)
Feb 25, 2004 8.795 9.243 8.795 9.234 6,124,819 +0.49(+5.60%)
Feb 24, 2004 8.609 9.032 8.575 8.744 3,088,331 +0.07(+0.78%)
Feb 23, 2004 9.209 9.327 8.651 8.677 6,636,858 -0.23(-2.56%)
Feb 20, 2004 9.167 9.209 8.727 8.905 4,178,692 -0.26(-2.86%)
Feb 19, 2004 9.243 9.631 9.091 9.167 12,431,326 +0.21(+2.36%)
Feb 18, 2004 9.048 9.048 8.863 8.955 1,552,332 +0.00(+0.00%)
Feb 17, 2004 8.846 9.065 8.846 8.955 2,043,776 +0.23(+2.61%)
Feb 13, 2004 9.065 9.209 8.694 8.727 4,506,203 -0.30(-3.37%)
Feb 12, 2004 9.048 9.293 8.863 9.032 4,081,989 -0.10(-1.11%)
Feb 11, 2004 8.795 9.133 8.778 9.133 4,134,898 +0.32(+3.64%)
Feb 10, 2004 8.719 8.939 8.575 8.812 2,205,223 +0.09(+1.07%)
Feb 09, 2004 8.947 8.964 8.643 8.719 2,234,933 -0.19(-2.18%)
Feb 06, 2004 8.694 8.913 8.660 8.913 2,597,834 +0.34(+3.94%)
Feb 05, 2004 8.356 8.626 8.280 8.575 3,725,835 +0.38(+4.64%)
Feb 04, 2004 8.660 8.668 8.187 8.195 3,620,373 -0.56(-6.37%)
Feb 03, 2004 8.787 8.989 8.660 8.753 3,324,584 -0.21(-2.36%)
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.