Skip to main content

Skywater Technology Inc (NQ: SKYT )

10.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

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%)
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.