Skyworks Solutions (NQ: SWKS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	90.16	90.28	88.16	89.16	2,831,542	-2.01(-2.20%)
Nov 07, 2024	91.32	91.50	90.39	91.17	1,905,004	+0.70(+0.77%)
Nov 06, 2024	90.14	91.00	88.98	90.47	2,276,013	+1.89(+2.13%)
Nov 05, 2024	87.46	88.83	86.93	88.58	1,736,640	+0.63(+0.72%)
Nov 04, 2024	88.39	89.33	87.19	87.95	1,571,933	-0.96(-1.08%)
Nov 01, 2024	87.86	89.34	87.79	88.91	2,106,410	+1.33(+1.52%)
Oct 31, 2024	89.70	89.79	86.65	87.58	3,975,665	-2.41(-2.67%)
Oct 30, 2024	90.40	91.69	88.64	89.98	4,132,720	-8.05(-8.21%)
Oct 29, 2024	95.59	98.34	94.97	98.03	2,152,310	+1.89(+1.97%)
Oct 28, 2024	95.12	97.17	94.89	96.14	1,370,415	+0.94(+0.99%)
Oct 25, 2024	95.51	96.80	95.12	95.20	1,550,889	+0.12(+0.13%)
Oct 24, 2024	95.93	96.05	93.97	95.08	1,904,057	+0.14(+0.15%)
Oct 23, 2024	95.92	96.74	93.57	94.94	1,985,116	-0.70(-0.73%)
Oct 22, 2024	95.97	96.21	94.70	95.64	1,560,435	-1.17(-1.21%)
Oct 21, 2024	97.59	97.94	96.53	96.81	1,150,676	-1.80(-1.83%)
Oct 18, 2024	99.27	99.27	97.63	98.61	1,211,186	+0.55(+0.56%)
Oct 17, 2024	99.72	99.73	97.31	98.06	1,647,333	-0.15(-0.15%)
Oct 16, 2024	100.44	100.53	98.12	98.21	1,525,187	-0.35(-0.36%)
Oct 15, 2024	99.65	101.50	97.51	98.56	3,399,599	-0.59(-0.60%)
Oct 14, 2024	97.62	99.36	96.83	99.15	1,519,315	+1.85(+1.90%)
Oct 11, 2024	96.04	97.78	96.02	97.30	1,361,905	+0.86(+0.89%)
Oct 10, 2024	93.66	96.49	93.28	96.44	2,019,653	-1.36(-1.39%)
Oct 09, 2024	96.08	98.13	95.60	97.80	1,666,430	+1.66(+1.73%)
Oct 08, 2024	95.45	96.45	94.18	96.14	2,017,391	+0.69(+0.72%)
Oct 07, 2024	95.86	96.65	94.96	95.45	1,206,369	-1.38(-1.43%)
Oct 04, 2024	98.86	98.88	96.05	96.83	1,460,952	+0.10(+0.10%)
Oct 03, 2024	96.73	97.60	95.61	96.73	1,908,851	-0.63(-0.65%)
Oct 02, 2024	95.58	97.94	95.40	97.36	1,813,160	+1.93(+2.02%)
Oct 01, 2024	97.55	97.93	94.64	95.43	3,183,507	-3.34(-3.38%)
Sep 30, 2024	97.85	99.49	97.33	98.77	1,871,879	-0.08(-0.08%)
Sep 27, 2024	100.66	100.66	98.36	98.85	1,708,534	-1.22(-1.22%)
Sep 26, 2024	99.57	100.69	96.87	100.07	2,082,875	+2.89(+2.97%)
Sep 25, 2024	98.40	99.06	96.29	97.18	1,934,984	-1.55(-1.57%)
Sep 24, 2024	98.78	99.79	98.09	98.73	1,388,818	+0.62(+0.63%)
Sep 23, 2024	98.13	98.22	97.16	98.11	985,210	+0.35(+0.36%)
Sep 20, 2024	98.53	99.30	96.90	97.76	4,966,484	-1.70(-1.71%)
Sep 19, 2024	99.40	100.80	97.69	99.46	2,437,946	+3.23(+3.36%)
Sep 18, 2024	96.75	98.90	96.07	96.23	1,893,040	-0.55(-0.57%)
Sep 17, 2024	97.88	98.64	96.16	96.78	1,514,771	-0.47(-0.48%)
Sep 16, 2024	100.07	100.20	95.00	97.25	3,231,841	-5.22(-5.09%)
Sep 13, 2024	101.55	103.06	101.06	102.47	1,417,423	+2.03(+2.02%)
Sep 12, 2024	101.11	101.22	98.90	100.44	2,612,123	-1.42(-1.39%)
Sep 11, 2024	99.46	102.00	97.23	101.86	2,254,430	+2.41(+2.42%)
Sep 10, 2024	99.69	99.76	97.46	99.45	1,206,253	-0.36(-0.36%)
Sep 09, 2024	99.56	101.15	99.24	99.81	1,923,449	+1.02(+1.03%)
Sep 06, 2024	101.20	101.53	97.96	98.79	2,750,860	-2.60(-2.56%)
Sep 05, 2024	101.19	103.53	100.94	101.39	1,746,475	-1.13(-1.10%)
Sep 04, 2024	101.48	104.24	101.14	102.52	1,793,974	+0.68(+0.67%)

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.