Quantcast
SWKS

Historical Stock Prices

$81.32
*  
0.10
0.12%
Get SWKS Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SWKS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 81.85 81.85 81.03 81.32 1,817,078
07/18/2019 80.65 81.7767 79.88 81.42 2,062,353
07/17/2019 81.99 81.99 80.09 80.17 1,615,170
07/16/2019 82 82.08 80.93 81.31 1,612,864
07/15/2019 81.4 82.34 81.2 82.04 1,204,993
07/12/2019 79.34 81.04 79.34 81.01 1,178,768
07/11/2019 80.13 80.35 78.555 79.18 1,211,043
07/10/2019 80.7 81.38 79.85 79.91 1,197,824
07/09/2019 78.68 79.84 78.16 79.76 1,254,796
07/08/2019 79.44 80.055 78.9 79.35 1,269,779
07/05/2019 79.95 80.7 79.79 80.33 810,512
07/03/2019 81.41 81.67 79.54 80.69 1,013,963
07/02/2019 81.61 81.77 80.19 80.84 1,650,497
07/01/2019 83.26 84.5 80.96 81.91 3,950,246
06/28/2019 77.49 77.87 77.035 77.27 3,397,780
06/27/2019 76.58 77.84 76.3612 76.95 1,473,180
06/26/2019 76.14 77.16 75.73 75.84 1,787,879
06/25/2019 75.96 76.16 74.24 74.32 1,664,463
06/24/2019 75.16 76.3898 75 75.91 1,368,738
06/21/2019 75.5 75.79 74.7411 75.22 3,211,018
06/20/2019 77.22 77.51 75.12 75.84 1,687,601
06/19/2019 75.95 76.38 74.8 75.53 1,539,177
06/18/2019 73.18 76.42 72.79 75.72 2,804,177
06/17/2019 71.65 72.59 70.94 72.44 1,968,253
06/14/2019 71.58 72.2711 70.31 71.8 2,035,841
06/13/2019 72.97 73.74 72.68 73.35 1,265,378
06/12/2019 73.36 73.458 72.34 72.66 1,392,528
06/11/2019 74.21 74.73 73.37 73.97 2,894,460
06/10/2019 70.89 73.4695 70.75 73.1 2,753,592
06/07/2019 69.33 70.38 68.68 70.15 2,070,656
06/06/2019 68.05 69.77 67.79 69.43 2,565,214
06/05/2019 69.5 70.69 66.57 67.96 2,417,041
06/04/2019 67.97 69.47 67.53 69.4 1,787,324
06/03/2019 67.26 68.07 66.29 66.92 1,398,665
05/31/2019 67.23 68.27 66.61 66.63 1,615,750
05/30/2019 68.51 70.13 67.79 68.27 1,722,663
05/29/2019 67.54 68.7197 67.13 68.54 1,771,725
05/28/2019 69.95 70.355 67.94 68.01 2,204,614
05/24/2019 69.17 70.95 68.89 69.53 3,535,731
05/23/2019 67.28 68.56 66.35 68.46 2,544,734
05/22/2019 68.91 69.56 68.3 68.54 1,752,543
05/21/2019 70.01 71.44 68.8 69.74 3,605,829
05/20/2019 67.73 69.87 67.11 68.01 4,397,058
05/17/2019 72.12 73.16 69.91 70.41 4,254,075
05/16/2019 76.25 76.94 73.11 73.99 4,312,578
05/15/2019 77.43 79.39 77.1744 78.75 1,557,454
05/14/2019 77.95 78.57 77.42 78.11 1,936,608
05/13/2019 80 80.39 76.07 76.63 2,955,133
05/10/2019 83.13 83.63 80.6 82.56 1,774,545
05/09/2019 83 83.98 81.56 83.64 1,720,110
05/08/2019 83.45 85.16 82.99 84.06 1,819,781
05/07/2019 85.09 85.5 82.64 83.55 2,615,855
05/06/2019 84.04 86.79 83.76 86.52 2,326,546
05/03/2019 88.61 89.95 84.04 87.6 5,988,609
05/02/2019 88.52 91.34 88.38 90.79 3,491,883
05/01/2019 90.19 91.2 88.46 88.48 2,105,857
04/30/2019 87.02 88.28 86.52 88.18 1,675,988
04/29/2019 86.69 87.74 86.57 86.8 1,618,787
04/26/2019 87.37 87.67 85.5 87.02 2,227,662
04/25/2019 89.61 89.725 87.15 88.53 1,113,484
04/24/2019 89.23 90.64 89.23 89.9 1,080,723
04/23/2019 88.27 89.54 87.91 89.24 1,557,807
04/22/2019 89.5 89.68 88.15 88.27 1,155,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio