Skyworks Solutions Inc (SWKS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.460223537147 | 106.47 | 107.69 | 103.95 | 2250321 | 106.29045873 | CS |
| 4 | 15.46 | 16.8961748634 | 91.5 | 108.11 | 90 | 2855211 | 103.23605259 | CS |
| 12 | 1.27 | 1.20162740089 | 105.69 | 108.94 | 89.09 | 2514379 | 98.30501768 | CS |
| 26 | -0.3 | -0.279694201007 | 107.26 | 110.6 | 89.09 | 2413848 | 101.69442085 | CS |
| 52 | -4.13 | -3.71770636421 | 111.09 | 115.69 | 85.06 | 2036490 | 101.65431351 | CS |
| 156 | -83.66 | -43.888364285 | 190.62 | 197.62 | 76.16 | 1947769 | 114.66000388 | CS |
| 260 | 25.55 | 31.3843508169 | 81.41 | 204 | 67.9 | 2000213 | 120.63408868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 106.96 | 0.56 | 0.53 | 106 | 107.69 | 105.355 | 1756730 |
| 1719873300 | 106.4 | 0.8 | 0.76 | 106.47 | 106.5 | 103.95 | 2025244 |
| 1719614100 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1719527700 | 105.6 | -0.54 | -0.51 | 106.09 | 106.685 | 104.83 | 2434790 |
| 1719441300 | 106.14 | -1.24 | -1.15 | 106.47 | 107.515 | 105.05 | 2669825 |
| 1719354900 | 107.38 | 2.42 | 2.31 | 105.52 | 108.11 | 105.05 | 2393668 |
| 1719268500 | 104.96 | -1.42 | -1.33 | 105.47 | 107.055 | 104.83 | 2694943 |
| 1719009300 | 106.38 | 0.58 | 0.55 | 105.49 | 106.67 | 104.7601 | 5132978 |
| 1718922900 | 105.8 | -0.66 | -0.62 | 107.38 | 107.59 | 105.44 | 2671893 |
| 1718750100 | 106.46 | 0.16 | 0.15 | 106.16 | 107.075 | 105.45 | 2248793 |
| 1718663700 | 106.3 | 1.93 | 1.85 | 104.31 | 106.86 | 103.28 | 2293114 |
| 1718404500 | 104.37 | -1.96 | -1.84 | 105.27 | 105.89 | 103.98 | 3280259 |
| 1718318100 | 106.33 | 3.69 | 3.60 | 102.89 | 106.9999 | 101.93 | 5538798 |
| 1718231700 | 102.64 | 6.42 | 6.67 | 97.88 | 103.85 | 97.75 | 6235989 |
| 1718145300 | 96.22 | 2.7 | 2.89 | 93.06 | 96.43 | 91.76 | 3307207 |
| 1718058900 | 93.52 | 2.71 | 2.98 | 90.08 | 94.34 | 90 | 2431340 |
| 1717799700 | 90.81 | -0.91 | -0.99 | 91.59 | 91.805 | 90.49 | 1304113 |
| 1717713300 | 91.72 | -0.56 | -0.61 | 91.72 | 92.3192 | 90.76 | 1556704 |
| 1717626900 | 92.28 | 1.6 | 1.76 | 91.5 | 92.35 | 90.12 | 2074523 |
| 1717540500 | 90.68 | -0.71 | -0.78 | 91.41 | 91.45 | 89.58 | 2115183 |
| 1717454100 | 91.39 | -1.27 | -1.37 | 93.31 | 93.38 | 90.37 | 1756572 |
| 1717194900 | 92.66 | 1.98 | 2.18 | 91 | 92.75 | 89.53 | 2445529 |
| 1717108500 | 90.68 | 0.66 | 0.73 | 90.72 | 91.62 | 90 | 1914944 |
| 1717022100 | 90.02 | -1.33 | -1.46 | 90 | 91 | 89.88 | 2417292 |
| 1716935700 | 91.35 | -0.81 | -0.88 | 92.51 | 93.13 | 90.82 | 2471328 |
| 1716590100 | 92.16 | 0.95 | 1.04 | 92.15 | 92.4799 | 91.38 | 1705898 |
| 1716503700 | 91.21 | -2.22 | -2.38 | 94.09 | 94.11 | 90.61 | 2289598 |
| 1716417300 | 93.43 | 0.98 | 1.06 | 93.36 | 93.84 | 92.18 | 2312582 |
| 1716330900 | 92.45 | -1.6 | -1.70 | 92.68 | 93.44 | 91.55 | 1631425 |
| 1716244500 | 94.05 | 0.43 | 0.46 | 93.16 | 94.62 | 93.02 | 1806137 |
| 1715985300 | 93.62 | -0.47 | -0.50 | 94.8 | 94.425 | 92.81 | 1572285 |
| 1715898900 | 94.09 | -0.3 | -0.32 | 94.01 | 95.24 | 93.6 | 2197133 |
| 1715812500 | 94.39 | -0.03 | -0.03 | 95.25 | 95.25 | 93.37 | 2399480 |
| 1715726100 | 94.42 | 0.52 | 0.55 | 94.74 | 95.71 | 94.22 | 1815796 |
| 1715639700 | 93.9 | 1.7 | 1.84 | 92.485 | 94.085 | 92.39 | 1661703 |
| 1715380500 | 92.2 | -0.05 | -0.05 | 92.45 | 92.75 | 91.29 | 1772692 |
| 1715294100 | 92.25 | -0.99 | -1.06 | 92.8 | 93.215 | 92.03 | 2366932 |
| 1715207700 | 93.24 | 0.68 | 0.73 | 91.75 | 93.31 | 91.51 | 1845122 |
| 1715121300 | 92.56 | 0.78 | 0.85 | 92.44 | 93.465 | 92.08 | 1707129 |
| 1715034900 | 91.78 | -0.73 | -0.79 | 92.79 | 92.98 | 91.5 | 2145051 |
| 1714775700 | 92.51 | 2.79 | 3.11 | 92.25 | 93.49 | 90.9 | 3562487 |
| 1714689300 | 89.72 | -0.58 | -0.64 | 91.01 | 92.235 | 89.09 | 4017605 |
| 1714602900 | 90.3 | -16.29 | -15.28 | 91.07 | 94 | 89.78 | 9094883 |
| 1714516500 | 106.59 | -1.27 | -1.18 | 107.29 | 108.94 | 106.59 | 3589191 |
| 1714430100 | 107.86 | 3.56 | 3.41 | 104.75 | 108.04 | 104.745 | 2601316 |
| 1714170900 | 104.3 | 1.35 | 1.31 | 102.7 | 104.785 | 102.7 | 1578069 |
| 1714084500 | 102.95 | 1.83 | 1.81 | 100.74 | 103.555 | 100.305 | 2473320 |
| 1713998100 | 101.12 | 1.82 | 1.83 | 101.84 | 102.635 | 100.35 | 1904473 |
| 1713911700 | 99.3 | 1.19 | 1.21 | 97.91 | 99.96 | 97.51 | 2017034 |
| 1713825300 | 98.11 | 2 | 2.08 | 96.7 | 98.74 | 95.82 | 1833872 |
| 1713566100 | 96.11 | -1.51 | -1.55 | 97.03 | 97.81 | 95.65 | 2648910 |
| 1713479700 | 97.62 | -0.85 | -0.86 | 97.51 | 98.98 | 97.04 | 2202323 |
| 1713393300 | 98.47 | -0.54 | -0.55 | 99.49 | 99.6 | 98.125 | 2167295 |
| 1713306900 | 99.01 | -1.23 | -1.23 | 100.62 | 100.78 | 98.95 | 1774199 |
| 1713220500 | 100.24 | -1.31 | -1.29 | 102.76 | 102.91 | 99.33 | 1956674 |
| 1712961300 | 101.55 | -2.78 | -2.66 | 102.61 | 103.76 | 101.21 | 2095773 |
| 1712874900 | 104.33 | 1.56 | 1.52 | 103.45 | 104.91 | 102.035 | 1859107 |
| 1712788500 | 102.77 | -4.13 | -3.86 | 105.01 | 106.02 | 101.98 | 2108706 |
| 1712702100 | 106.9 | 2.76 | 2.65 | 105.17 | 107.02 | 104.76 | 1418434 |
| 1712615700 | 104.14 | -1.34 | -1.27 | 102.87 | 104.89 | 102.8201 | 2642860 |
| 1712356500 | 105.48 | 0.74 | 0.71 | 104.86 | 105.72 | 104.13 | 1392476 |
| 1712270100 | 104.74 | -2.2 | -2.06 | 108.56 | 108.895 | 104.67 | 2230183 |
| 1712183700 | 106.94 | 0.31 | 0.29 | 105.4 | 107.235 | 105.44 | 1473547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
