Skyworks Solutions (NQ: SWKS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	91.59	92.99	91.29	92.78	1,604,459	+1.25(+1.37%)
Aug 30, 2017	89.64	91.65	89.15	91.53	1,820,227	+2.13(+2.38%)
Aug 29, 2017	88.04	89.79	87.28	89.40	1,292,003	+0.72(+0.81%)
Aug 28, 2017	89.90	90.08	87.86	88.68	2,216,860	-1.13(-1.26%)
Aug 25, 2017	90.47	90.81	89.42	89.80	1,255,647	-0.46(-0.51%)
Aug 24, 2017	90.64	90.97	89.77	90.26	1,285,134	-0.19(-0.20%)
Aug 23, 2017	90.29	90.73	90.01	90.45	977,863	-0.26(-0.29%)
Aug 22, 2017	89.50	91.04	89.28	90.71	1,114,219	+1.76(+1.98%)
Aug 21, 2017	90.33	90.37	88.11	88.95	1,550,743	-1.06(-1.17%)
Aug 18, 2017	90.32	90.64	89.09	90.01	1,293,895	+0.00(+0.00%)
Aug 17, 2017	92.89	92.96	89.92	90.01	1,836,622	-3.28(-3.51%)
Aug 16, 2017	93.43	93.43	92.54	93.28	1,156,772	+0.11(+0.12%)
Aug 15, 2017	93.11	93.44	92.31	93.17	2,335,556	+0.29(+0.31%)
Aug 14, 2017	91.62	93.04	91.41	92.88	1,422,311	+2.02(+2.22%)
Aug 11, 2017	89.57	91.22	89.34	90.86	1,193,709	+1.39(+1.56%)
Aug 10, 2017	91.23	91.57	89.37	89.47	1,874,563	-2.77(-3.00%)
Aug 09, 2017	91.32	92.52	91.15	92.23	1,149,864	+0.01(+0.01%)
Aug 08, 2017	92.02	93.33	91.85	92.22	1,497,776	+0.20(+0.22%)
Aug 07, 2017	90.08	92.20	90.08	92.02	1,427,694	+1.72(+1.90%)
Aug 04, 2017		91.27	88.94	90.31	1,945,799	+0.95(+1.06%)
Aug 03, 2017	91.67	91.76	88.92	89.35	2,446,160	-2.32(-2.53%)
Aug 02, 2017	93.77	93.91	90.72	91.67	2,307,041	+0.13(+0.14%)
Aug 01, 2017	92.27	92.51	90.86	91.54	2,347,750	-0.52(-0.56%)
Jul 31, 2017	93.37	93.50	91.64	92.06	1,423,168	-0.78(-0.84%)
Jul 28, 2017	93.61	94.06	92.54	92.84	1,827,951	-1.09(-1.16%)
Jul 27, 2017	94.46	95.29	92.65	93.93	3,478,184	-0.29(-0.31%)
Jul 26, 2017	93.93	94.75	93.31	94.22	1,503,340	+0.83(+0.88%)
Jul 25, 2017	93.39	93.70	91.92	93.39	1,936,567	+0.47(+0.50%)
Jul 24, 2017	94.50	94.57	92.50	92.93	3,515,489	-1.41(-1.50%)
Jul 21, 2017	93.69	94.72	92.37	94.34	4,379,974	-0.15(-0.16%)
Jul 20, 2017	93.21	94.99	92.61	94.49	4,711,743	+1.96(+2.12%)
Jul 19, 2017	91.73	92.61	91.35	92.53	2,062,556	+1.39(+1.52%)
Jul 18, 2017	90.46	91.18	89.42	91.14	1,459,901	+0.47(+0.51%)
Jul 17, 2017	91.31	91.66	90.57	90.68	1,929,693	-0.61(-0.66%)
Jul 14, 2017	90.79	91.32	90.57	91.29	1,540,180	+1.09(+1.21%)
Jul 13, 2017	89.54	90.57	89.08	90.20	1,916,512	+0.90(+1.00%)
Jul 12, 2017	89.06	89.79	88.78	89.30	1,829,213	+0.88(+0.99%)
Jul 11, 2017	87.83	88.72	87.51	88.42	1,566,416	+0.60(+0.68%)
Jul 10, 2017	87.72	88.05	86.40	87.83	1,476,242	+0.31(+0.35%)
Jul 07, 2017	86.19	88.15	86.08	87.52	1,772,936	+1.68(+1.95%)
Jul 06, 2017	85.27	86.94	84.81	85.84	2,553,856	+0.23(+0.27%)
Jul 05, 2017	84.09	85.87	84.09	85.61	2,672,780	+1.92(+2.30%)
Jul 03, 2017	84.66	85.57	83.52	83.69	1,345,258	-0.54(-0.64%)
Jun 30, 2017	84.83	85.34	83.49	84.23	2,499,642	-0.16(-0.19%)
Jun 29, 2017	85.99	86.40	82.82	84.39	3,539,851	-1.96(-2.27%)
Jun 28, 2017	86.68	86.80	84.60	86.34	2,651,800	+0.44(+0.51%)
Jun 27, 2017	88.22	88.33	85.77	85.90	3,299,315	-3.04(-3.41%)
Jun 26, 2017	91.71	92.39	88.89	88.94	2,218,426	-2.67(-2.91%)
Jun 23, 2017		91.74		91.61	2,804,868	+0.97(+1.08%)
Jun 22, 2017	90.74	90.99	88.99	90.64	1,491,974	-0.04(-0.05%)
Jun 21, 2017	89.82	90.92	89.20	90.68	1,279,906	+1.31(+1.46%)
Jun 20, 2017	91.21	91.81	89.20	89.37	1,569,657	-1.98(-2.16%)
Jun 19, 2017	90.17	91.78	90.17	91.35	1,412,393	+1.90(+2.12%)
Jun 16, 2017	89.85	90.95	88.74	89.45	2,190,909	-0.33(-0.37%)
Jun 15, 2017	88.43	90.10	88.27	89.78	1,908,446	-0.17(-0.19%)
Jun 14, 2017	92.41	92.66	88.68	89.95	1,938,321	-2.09(-2.27%)
Jun 13, 2017	91.88	92.78	90.83	92.04	2,349,408	+0.96(+1.05%)
Jun 12, 2017	92.40	92.92	88.66	91.08	4,692,160	-2.85(-3.04%)
Jun 09, 2017	97.79	98.41	91.55	93.94	3,388,232	-3.51(-3.60%)
Jun 08, 2017	96.40	97.49	95.53	97.45	1,739,115	+1.34(+1.40%)
Jun 07, 2017	94.81	96.39	94.55	96.10	1,739,812	+1.42(+1.50%)
Jun 06, 2017	94.37	96.06	94.25	94.68	1,277,581	-0.25(-0.27%)
Jun 05, 2017	94.98	95.86	94.59	94.94	1,481,561	-0.24(-0.25%)
Jun 02, 2017	94.92	95.39	93.50	95.17	1,796,702	+0.65(+0.69%)

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.