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

Skywater Technology Inc (NQ: SKYT )

8.390 -0.240 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 7.400 7.400 6.980 7.050 167,439 -0.18(-2.49%)
Nov 29, 2023 6.980 7.390 6.900 7.230 333,968 +0.37(+5.39%)
Nov 28, 2023 6.850 6.980 6.665 6.860 132,337 +0.01(+0.15%)
Nov 27, 2023 6.830 6.950 6.760 6.850 127,503 -0.04(-0.58%)
Nov 24, 2023 6.680 6.890 6.660 6.890 52,048 +0.28(+4.24%)
Nov 22, 2023 6.800 6.970 6.575 6.610 157,373 -0.23(-3.36%)
Nov 21, 2023 6.810 6.850 6.520 6.840 302,216 -0.12(-1.72%)
Nov 20, 2023 6.870 7.105 6.801 6.960 328,830 +0.19(+2.81%)
Nov 17, 2023 6.310 6.860 6.270 6.770 235,540 +0.50(+7.97%)
Nov 16, 2023 6.670 6.750 6.220 6.270 224,591 -0.48(-7.11%)
Nov 15, 2023 6.300 6.770 6.270 6.750 356,042 +0.50(+8.00%)
Nov 14, 2023 5.910 6.250 5.904 6.250 240,127 +0.64(+11.41%)
Nov 13, 2023 5.730 5.920 5.400 5.610 407,522 -0.22(-3.77%)
Nov 10, 2023 5.550 5.990 5.280 5.830 369,090 +0.34(+6.19%)
Nov 09, 2023 5.830 6.220 5.440 5.490 403,328 +0.13(+2.43%)
Nov 08, 2023 5.470 5.470 5.230 5.360 146,678 -0.02(-0.37%)
Nov 07, 2023 5.330 5.560 5.290 5.380 153,888 +0.01(+0.19%)
Nov 06, 2023 5.660 5.680 5.290 5.370 156,861 -0.22(-3.94%)
Nov 03, 2023 5.390 5.690 5.390 5.590 238,135 +0.33(+6.27%)
Nov 02, 2023 5.110 5.327 5.110 5.260 164,031 +0.32(+6.48%)
Nov 01, 2023 4.910 4.990 4.730 4.940 211,719 +0.01(+0.20%)
Oct 31, 2023 5.010 5.050 4.810 4.930 166,938 +0.03(+0.61%)
Oct 30, 2023 5.060 5.150 4.840 4.900 188,008 -0.08(-1.61%)
Oct 27, 2023 5.090 5.150 4.950 4.980 153,265 -0.08(-1.58%)
Oct 26, 2023 5.120 5.180 5.000 5.060 164,209 -0.03(-0.59%)
Oct 25, 2023 5.400 5.420 5.060 5.090 270,688 -0.42(-7.62%)
Oct 24, 2023 5.350 5.590 5.350 5.510 125,992 +0.16(+2.99%)
Oct 23, 2023 5.520 5.520 5.327 5.350 244,811 -0.22(-3.95%)
Oct 20, 2023 5.740 5.817 5.550 5.570 179,300 -0.19(-3.30%)
Oct 19, 2023 5.990 6.050 5.720 5.760 171,090 -0.27(-4.48%)
Oct 18, 2023 6.120 6.310 5.850 6.030 394,811 -0.10(-1.63%)
Oct 17, 2023 5.850 6.200 5.843 6.130 206,561 +0.12(+2.00%)
Oct 16, 2023 5.660 6.060 5.700 6.010 134,435 +0.42(+7.51%)
Oct 13, 2023 5.600 5.640 5.500 5.590 194,454 +0.01(+0.18%)
Oct 12, 2023 5.690 5.730 5.502 5.580 149,118 -0.09(-1.59%)
Oct 11, 2023 5.910 6.140 5.625 5.670 172,405 -0.21(-3.57%)
Oct 10, 2023 5.780 5.974 5.730 5.880 196,148 +0.09(+1.55%)
Oct 09, 2023 5.740 5.809 5.550 5.790 165,426 -0.05(-0.86%)
Oct 06, 2023 5.770 6.005 5.750 5.840 184,505 -0.03(-0.51%)
Oct 05, 2023 5.950 5.980 5.800 5.870 95,441 -0.10(-1.68%)
Oct 04, 2023 5.620 5.995 5.620 5.970 168,088 +0.35(+6.23%)
Oct 03, 2023 5.860 5.935 5.570 5.620 253,920 -0.35(-5.86%)
Oct 02, 2023 6.040 6.170 5.830 5.970 359,959 -0.05(-0.83%)
Sep 29, 2023 5.980 6.160 5.872 6.020 221,522 +0.17(+2.91%)
Sep 28, 2023 5.570 5.880 5.560 5.850 229,931 +0.26(+4.65%)
Sep 27, 2023 5.410 5.700 5.398 5.590 251,538 +0.27(+5.08%)
Sep 26, 2023 5.660 5.670 5.300 5.320 427,737 -0.37(-6.50%)
Sep 25, 2023 5.500 5.770 5.640 5.690 282,052 +0.15(+2.71%)
Sep 22, 2023 5.710 5.840 5.530 5.540 221,360 -0.10(-1.77%)
Sep 21, 2023 5.680 5.720 5.510 5.640 240,351 -0.07(-1.23%)
Sep 20, 2023 6.030 6.075 5.710 5.710 221,757 -0.27(-4.52%)
Sep 19, 2023 5.980 6.081 5.862 5.980 184,055 +0.00(+0.00%)
Sep 18, 2023 6.110 6.140 5.900 5.980 327,763 -0.20(-3.24%)
Sep 15, 2023 6.190 6.210 6.035 6.180 794,039 -0.05(-0.80%)
Sep 14, 2023 6.330 6.400 6.140 6.230 226,842 -0.03(-0.56%)
Sep 13, 2023 6.400 6.400 6.240 6.265 245,049 -0.12(-1.80%)
Sep 12, 2023 6.410 6.528 6.300 6.380 217,820 -0.08(-1.24%)
Sep 11, 2023 6.610 6.670 6.460 6.460 203,257 -0.11(-1.67%)
Sep 08, 2023 6.640 6.687 6.450 6.570 167,842 -0.08(-1.20%)
Sep 07, 2023 6.720 6.780 6.520 6.650 210,043 -0.22(-3.20%)
Sep 06, 2023 7.280 7.280 6.824 6.870 215,133 -0.22(-3.10%)
Sep 05, 2023 6.880 7.170 6.820 7.090 382,292 +0.20(+2.90%)
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.