$77.34 0.00 (%) Skyworks Solutions Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
12/7/201675.7877.6674.2577.342,471,531
12/6/201675.3376.5574.8276.173,299,041
12/5/201673.7274.9873.4974.822,899,638
12/2/201671.6973.4571.6573.341,927,115
12/1/201676.9277.0771.6571.784,086,921
11/30/201677.4977.7976.4476.851,595,434
11/29/201677.0977.7276.2877.221,721,670
11/28/201677.0677.8475.8277.301,807,043
11/25/201678.2778.3176.4977.011,174,799
11/23/201679.2179.5178.0278.311,585,165
11/22/201679.3980.1478.9979.361,218,603
11/21/201678.4679.1378.2078.931,526,877
11/18/201677.8278.9476.9278.212,190,012
11/17/201676.1577.9875.6977.951,616,791
11/16/201675.3676.4875.0076.121,631,371
11/15/201674.1876.2573.7375.932,101,460
11/14/201674.7974.8273.5974.042,614,918
11/11/201676.0077.8974.2074.514,015,186
11/10/201677.8979.4974.7775.913,267,582
11/9/201674.7978.2474.5077.663,458,092
11/8/201676.8678.0276.0177.332,209,180
11/7/201676.6777.3075.3077.242,703,052
11/4/201672.6076.8772.5075.075,718,645
11/3/201674.6576.8274.3974.673,566,745
11/2/201675.6576.3774.8275.031,681,778
11/1/201676.9277.7674.7675.811,783,271
10/31/201675.9577.2675.0276.941,886,394
10/28/201677.9177.9975.6275.722,715,625
10/27/201678.1878.5877.0577.261,460,728
10/26/201677.4478.6977.1977.542,190,421
10/25/201678.1879.1477.9178.081,669,647
10/24/201678.0179.1978.0178.491,727,971
10/21/201677.7578.0976.8777.471,900,479
10/20/201677.7278.5077.0578.091,264,733
10/19/201677.1978.0376.7777.911,072,172
10/18/201678.1078.3777.5377.651,112,164
10/17/201677.6378.1476.4876.701,726,865
10/14/201677.8679.4977.4477.632,067,851
10/13/201677.9878.0376.2077.412,204,784
10/12/201679.4679.5178.1578.822,056,111
10/11/201680.7182.2878.6679.435,012,654
10/10/201679.7881.1979.6180.152,328,142
10/7/201679.3679.5777.6379.372,985,327
10/6/201678.1879.4277.7179.342,603,949
10/5/201677.1578.1976.8177.752,111,332
10/4/201675.4077.1775.4076.592,961,977
10/3/201675.7676.7775.1675.332,286,040
9/30/201673.9176.3273.8876.144,110,161
9/29/201673.7974.4372.0673.263,419,777
9/28/201674.8475.6473.8574.271,938,098
9/27/201672.9573.9772.3573.922,409,435
9/26/201673.9474.4272.7372.823,044,648
9/23/201676.6876.9174.0674.773,570,296
9/22/201677.2877.4476.3776.901,736,463
9/21/201676.1977.0075.7076.742,552,409
9/20/201676.3076.3775.0275.722,729,242
9/19/201676.7477.8875.7976.092,554,484
9/16/201677.1577.2475.0076.075,447,708
9/15/201673.0077.2572.9877.027,857,983
9/14/201669.7372.4369.5172.405,309,118
9/13/201668.5070.4568.2569.364,815,760
9/12/201666.0068.5865.7668.344,484,140
9/9/201670.5170.6966.0666.767,590,724
9/8/201671.9371.9470.8471.433,039,400
9/7/201673.1873.7771.5772.053,401,154
9/6/201674.2974.5272.2573.014,263,577
9/2/201675.2575.4374.2174.621,509,550
9/1/201674.7975.1974.2175.092,095,130
8/31/201674.1375.2473.9074.862,114,706
8/30/201674.4075.7973.8474.203,899,207
8/29/201674.7975.6574.5075.222,021,934
8/26/201674.3575.0073.7474.842,630,334
8/25/201673.1674.7573.1174.332,791,263
8/24/201673.9574.3172.9873.292,138,832
8/23/201673.1373.9072.8973.781,771,657
8/22/201672.3472.8971.9472.621,735,799
8/19/201671.5673.4071.5672.293,110,033
8/18/201670.4872.0670.2971.803,745,472
8/17/201669.7070.4269.2070.193,107,157
8/16/201669.3569.8168.6069.602,404,305
8/15/201667.6169.5967.5569.502,218,252
8/12/201667.4567.8567.0167.531,452,201
8/11/201666.3867.5866.2267.411,580,804
8/10/201667.0367.0465.7066.411,385,441
8/9/201666.4567.6466.3367.001,725,275
8/8/201666.5767.2265.7265.941,236,290
8/5/201665.5966.5765.1466.552,178,465
8/4/201664.4565.2664.0265.163,069,764
8/3/201663.3365.0363.3064.393,477,207
8/2/201665.5765.9664.4365.042,304,121
8/1/201665.9266.8765.8066.142,073,405
7/29/201666.4866.7065.5066.021,576,995
7/28/201666.1766.5965.2066.472,332,068
7/27/201668.1468.1966.2266.474,701,466
7/26/201665.3666.3864.0565.874,316,855
7/25/201664.9965.5264.6864.944,223,741
7/22/201666.7467.1562.4064.8112,772,246
7/21/201670.0071.3369.7670.925,387,437
7/20/201668.4769.8067.9669.493,220,759
7/19/201668.3368.5567.8168.331,464,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center