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

Skywater Technology Inc (NQ: SKYT )

10.38 +0.15 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2022 6.650 6.759 6.190 6.670 556,200 +0.05(+0.76%)
May 27, 2022 6.190 6.800 6.100 6.620 423,738 +0.59(+9.78%)
May 26, 2022 5.630 6.100 5.550 6.030 607,976 +0.58(+10.64%)
May 25, 2022 4.470 5.490 4.431 5.450 400,978 +0.89(+19.52%)
May 24, 2022 4.880 4.900 4.430 4.560 165,602 -0.37(-7.51%)
May 23, 2022 5.080 5.130 4.900 4.930 142,637 -0.15(-2.95%)
May 20, 2022 5.400 5.500 4.800 5.080 189,706 -0.15(-2.87%)
May 19, 2022 5.240 5.490 5.080 5.230 142,001 -0.01(-0.19%)
May 18, 2022 5.780 5.936 5.200 5.240 128,788 -0.60(-10.27%)
May 17, 2022 5.740 6.020 5.670 5.840 181,792 +0.29(+5.23%)
May 16, 2022 5.500 5.740 5.200 5.550 175,961 +0.06(+1.09%)
May 13, 2022 5.590 5.720 5.320 5.490 233,959 +0.21(+3.98%)
May 12, 2022 4.900 5.495 4.730 5.280 215,405 +0.28(+5.60%)
May 11, 2022 5.520 5.690 4.970 5.000 171,201 -0.51(-9.26%)
May 10, 2022 5.940 6.115 5.500 5.510 175,297 -0.24(-4.17%)
May 09, 2022 5.970 6.100 5.600 5.750 238,291 -0.35(-5.74%)
May 06, 2022 6.550 6.562 5.770 6.100 212,553 -0.47(-7.15%)
May 05, 2022 7.090 7.210 6.410 6.570 156,647 -0.60(-8.37%)
May 04, 2022 6.320 7.230 6.050 7.170 499,996 +0.85(+13.45%)
May 03, 2022 6.260 6.330 5.870 6.320 236,403 +0.05(+0.80%)
May 02, 2022 6.160 6.290 5.900 6.270 149,640 +0.15(+2.45%)
Apr 29, 2022 6.360 6.650 6.110 6.120 134,143 -0.33(-5.12%)
Apr 28, 2022 6.290 6.540 6.010 6.450 115,492 +0.26(+4.20%)
Apr 27, 2022 6.520 6.705 6.150 6.190 145,331 -0.36(-5.50%)
Apr 26, 2022 6.850 6.920 6.460 6.550 180,445 -0.04(-0.61%)
Apr 25, 2022 6.160 6.600 6.140 6.590 158,840 +0.33(+5.27%)
Apr 22, 2022 6.650 6.755 6.190 6.260 196,421 -0.28(-4.28%)
Apr 21, 2022 7.070 7.250 6.400 6.540 196,564 -0.47(-6.70%)
Apr 20, 2022 7.460 7.530 6.970 7.010 122,163 -0.36(-4.88%)
Apr 19, 2022 7.320 7.640 7.220 7.370 135,609 -0.01(-0.14%)
Apr 18, 2022 7.680 7.680 7.250 7.380 131,353 -0.33(-4.28%)
Apr 14, 2022 8.210 8.214 7.640 7.710 110,855 -0.30(-3.75%)
Apr 13, 2022 7.500 8.179 7.400 8.010 193,459 +0.55(+7.37%)
Apr 12, 2022 8.040 8.190 7.290 7.460 364,544 -0.34(-4.36%)
Apr 11, 2022 8.600 8.600 7.710 7.800 252,560 -0.85(-9.88%)
Apr 08, 2022 8.650 8.870 8.620 8.655 250,529 +0.07(+0.87%)
Apr 07, 2022 9.200 9.422 8.030 8.580 302,772 -0.65(-7.04%)
Apr 06, 2022 9.740 9.740 9.142 9.230 127,958 -0.69(-6.96%)
Apr 05, 2022 10.90 10.90 9.760 9.920 141,491 -0.94(-8.66%)
Apr 04, 2022 10.59 10.96 10.59 10.86 89,493 +0.36(+3.43%)
Apr 01, 2022 10.82 10.96 10.35 10.50 103,888 -0.33(-3.05%)
Mar 31, 2022 11.31 11.68 10.75 10.83 131,480 -0.57(-5.00%)
Mar 30, 2022 11.43 12.14 11.07 11.40 194,004 -0.12(-1.04%)
Mar 29, 2022 11.12 11.80 11.04 11.52 175,594 +0.58(+5.30%)
Mar 28, 2022 11.22 11.53 10.50 10.94 111,692 -0.25(-2.23%)
Mar 25, 2022 11.70 11.77 11.13 11.19 86,420 -0.52(-4.44%)
Mar 24, 2022 11.01 11.76 10.98 11.71 138,617 +0.89(+8.23%)
Mar 23, 2022 10.95 11.40 10.68 10.82 124,519 -0.26(-2.35%)
Mar 22, 2022 10.85 11.25 10.73 11.08 96,009 +0.25(+2.31%)
Mar 21, 2022 10.64 11.38 10.47 10.83 138,587 +0.24(+2.27%)
Mar 18, 2022 10.37 11.19 10.37 10.59 176,407 -0.09(-0.84%)
Mar 17, 2022 10.08 10.78 9.880 10.68 130,904 +0.58(+5.74%)
Mar 16, 2022 9.440 10.17 9.440 10.10 171,949 +0.95(+10.38%)
Mar 15, 2022 8.590 9.160 8.590 9.150 133,728 +0.45(+5.17%)
Mar 14, 2022 9.340 9.460 8.480 8.700 240,378 -0.73(-7.74%)
Mar 11, 2022 10.43 10.52 9.390 9.430 131,385 -0.98(-9.41%)
Mar 10, 2022 10.40 10.47 10.02 10.41 75,063 -0.24(-2.25%)
Mar 09, 2022 10.48 11.20 10.45 10.65 115,765 +0.52(+5.13%)
Mar 08, 2022 9.980 10.54 9.570 10.13 206,236 +0.24(+2.43%)
Mar 07, 2022 10.12 10.20 9.770 9.890 103,226 +0.06(+0.61%)
Mar 04, 2022 10.30 10.52 9.590 9.830 115,127 -0.58(-5.57%)
Mar 03, 2022 11.08 11.26 10.25 10.41 130,051 -0.56(-5.10%)
Mar 02, 2022 11.39 11.47 10.89 10.97 162,941 -0.32(-2.83%)
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.