Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skywater Technology Inc (NQ: SKYT )

8.630 -0.130 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.22 10.88 10.22 10.82 147,164 +0.70(+6.92%)
Jan 30, 2023 10.51 10.51 10.03 10.12 199,908 -0.56(-5.24%)
Jan 27, 2023 10.80 11.26 10.49 10.68 184,738 -0.32(-2.91%)
Jan 26, 2023 10.43 11.22 10.00 11.00 348,795 +0.50(+4.76%)
Jan 25, 2023 10.01 10.56 9.600 10.50 137,120 +0.45(+4.48%)
Jan 24, 2023 9.280 10.24 9.227 10.05 154,185 +0.62(+6.57%)
Jan 23, 2023 9.070 9.535 9.020 9.430 146,531 +0.41(+4.55%)
Jan 20, 2023 8.590 9.100 8.550 9.020 100,330 +0.52(+6.12%)
Jan 19, 2023 8.960 8.960 8.500 8.500 96,853 -0.42(-4.71%)
Jan 18, 2023 9.500 9.520 8.870 8.920 144,784 -0.43(-4.60%)
Jan 17, 2023 9.450 9.590 9.000 9.350 102,886 -0.10(-1.06%)
Jan 13, 2023 8.760 9.580 8.760 9.450 100,939 +0.54(+6.06%)
Jan 12, 2023 9.060 9.060 8.520 8.910 122,370 -0.06(-0.67%)
Jan 11, 2023 8.600 8.990 8.450 8.970 148,314 +0.44(+5.16%)
Jan 10, 2023 8.110 8.700 8.110 8.530 121,249 +0.43(+5.31%)
Jan 09, 2023 7.780 8.235 7.749 8.100 131,003 +0.56(+7.43%)
Jan 06, 2023 7.220 7.560 7.115 7.540 76,463 +0.39(+5.45%)
Jan 05, 2023 7.250 7.354 7.060 7.150 67,830 -0.22(-2.99%)
Jan 04, 2023 7.490 7.638 7.190 7.370 105,575 -0.05(-0.67%)
Jan 03, 2023 7.290 7.440 7.180 7.420 113,266 +0.31(+4.36%)
Dec 30, 2022 7.090 7.282 6.850 7.110 191,632 -0.15(-2.07%)
Dec 29, 2022 6.850 7.320 6.850 7.260 143,263 +0.42(+6.14%)
Dec 28, 2022 6.580 6.910 6.578 6.840 151,309 +0.16(+2.40%)
Dec 27, 2022 7.340 7.400 6.660 6.680 192,415 -0.77(-10.34%)
Dec 23, 2022 7.380 7.490 7.280 7.450 98,263 -0.07(-0.93%)
Dec 22, 2022 7.740 7.780 7.280 7.520 173,082 -0.55(-6.82%)
Dec 21, 2022 8.030 8.270 7.900 8.070 120,387 +0.01(+0.12%)
Dec 20, 2022 7.850 8.210 7.670 8.060 193,696 +0.05(+0.62%)
Dec 19, 2022 8.240 8.240 7.750 8.010 316,867 -0.25(-3.03%)
Dec 16, 2022 8.210 8.410 8.030 8.260 328,697 -0.05(-0.60%)
Dec 15, 2022 8.530 8.770 8.100 8.310 307,148 -0.58(-6.52%)
Dec 14, 2022 9.200 9.250 8.670 8.890 316,920 -0.34(-3.68%)
Dec 13, 2022 9.500 9.650 9.030 9.230 197,071 -0.04(-0.43%)
Dec 12, 2022 9.170 9.410 8.850 9.270 228,142 +0.08(+0.87%)
Dec 09, 2022 9.340 9.490 9.160 9.190 138,257 -0.04(-0.43%)
Dec 08, 2022 9.240 9.360 9.110 9.230 108,042 +0.00(+0.00%)
Dec 07, 2022 8.800 9.430 8.780 9.230 143,694 +0.40(+4.53%)
Dec 06, 2022 9.600 9.600 8.780 8.830 278,556 -0.80(-8.31%)
Dec 05, 2022 9.950 9.950 9.570 9.630 113,434 -0.22(-2.23%)
Dec 02, 2022 9.580 9.960 9.510 9.850 74,679 +0.06(+0.61%)
Dec 01, 2022 9.870 9.970 9.650 9.790 73,919 -0.08(-0.81%)
Nov 30, 2022 9.390 9.900 9.370 9.870 159,244 +0.58(+6.24%)
Nov 29, 2022 8.970 9.380 8.826 9.290 154,042 +0.39(+4.38%)
Nov 28, 2022 9.230 9.440 8.800 8.900 143,184 -0.32(-3.47%)
Nov 25, 2022 9.370 9.370 9.090 9.220 91,712 -0.15(-1.60%)
Nov 23, 2022 9.480 9.600 9.120 9.370 187,295 +0.07(+0.75%)
Nov 22, 2022 9.210 9.410 8.830 9.300 141,673 +0.13(+1.42%)
Nov 21, 2022 9.030 9.240 8.790 9.170 148,316 +0.14(+1.55%)
Nov 18, 2022 9.500 9.660 8.970 9.030 174,225 -0.46(-4.85%)
Nov 17, 2022 9.010 10.00 8.955 9.490 329,902 +0.48(+5.33%)
Nov 16, 2022 9.510 9.520 9.000 9.010 382,530 -0.49(-5.16%)
Nov 15, 2022 9.010 10.39 9.000 9.500 1,355,945 -1.39(-12.76%)
Nov 14, 2022 11.51 11.51 10.80 10.89 178,604 -0.71(-6.12%)
Nov 11, 2022 11.63 11.85 10.67 11.60 317,951 +0.08(+0.69%)
Nov 10, 2022 12.00 12.50 11.37 11.52 409,440 +0.11(+0.96%)
Nov 09, 2022 11.37 11.98 10.88 11.41 335,984 +0.04(+0.35%)
Nov 08, 2022 9.560 11.88 9.420 11.37 1,661,985 +2.73(+31.60%)
Nov 07, 2022 8.580 8.760 8.250 8.640 172,546 +0.19(+2.25%)
Nov 04, 2022 8.290 8.470 7.950 8.450 106,939 +0.45(+5.62%)
Nov 03, 2022 7.820 8.090 7.620 8.000 107,485 +0.16(+2.04%)
Nov 02, 2022 8.430 8.600 7.800 7.840 161,471 -0.63(-7.44%)
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.