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

Skywater Technology Inc (NQ: SKYT )

10.23 -0.13 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 14.65 14.98 13.35 13.44 642,759 -0.81(-5.68%)
Jul 28, 2022 13.79 14.45 13.01 14.25 612,851 +1.10(+8.37%)
Jul 27, 2022 12.54 13.35 12.46 13.15 549,323 +1.16(+9.67%)
Jul 26, 2022 11.77 12.48 11.62 11.99 509,163 +0.06(+0.50%)
Jul 25, 2022 12.78 12.78 11.16 11.93 436,409 -0.87(-6.80%)
Jul 22, 2022 13.18 13.88 11.15 12.80 667,949 -0.36(-2.74%)
Jul 21, 2022 11.00 13.21 10.90 13.16 923,912 +2.31(+21.29%)
Jul 20, 2022 9.490 10.95 9.370 10.85 622,217 +1.39(+14.69%)
Jul 19, 2022 9.200 9.729 8.980 9.460 217,470 +0.52(+5.82%)
Jul 18, 2022 7.890 9.120 7.850 8.940 283,982 +1.26(+16.41%)
Jul 15, 2022 7.570 7.762 7.200 7.680 154,443 +0.25(+3.36%)
Jul 14, 2022 7.080 7.470 6.840 7.430 67,756 +0.33(+4.65%)
Jul 13, 2022 6.750 7.410 6.720 7.100 72,879 +0.13(+1.87%)
Jul 12, 2022 7.210 7.297 6.817 6.970 67,788 -0.19(-2.65%)
Jul 11, 2022 7.110 7.700 6.870 7.160 115,664 +0.00(+0.00%)
Jul 08, 2022 6.990 7.310 6.770 7.160 75,979 -0.01(-0.14%)
Jul 07, 2022 6.740 7.370 6.740 7.170 95,001 +0.44(+6.54%)
Jul 06, 2022 6.350 6.810 6.330 6.730 119,463 +0.40(+6.32%)
Jul 05, 2022 5.800 6.330 5.737 6.330 114,941 +0.39(+6.57%)
Jul 01, 2022 6.060 6.340 5.820 5.940 80,296 -0.08(-1.33%)
Jun 30, 2022 6.020 6.160 5.830 6.020 84,399 -0.16(-2.59%)
Jun 29, 2022 6.410 6.470 5.920 6.180 162,850 -0.24(-3.74%)
Jun 28, 2022 7.130 7.240 6.410 6.420 86,952 -0.66(-9.32%)
Jun 27, 2022 7.260 7.460 7.030 7.080 126,018 -0.12(-1.67%)
Jun 24, 2022 7.510 7.830 7.170 7.200 392,693 -0.14(-1.91%)
Jun 23, 2022 7.130 7.380 7.060 7.340 78,173 +0.26(+3.67%)
Jun 22, 2022 6.880 7.310 6.820 7.080 137,645 -0.06(-0.84%)
Jun 21, 2022 7.070 7.410 7.020 7.140 122,072 +0.27(+3.93%)
Jun 17, 2022 6.610 6.910 6.550 6.870 163,554 +0.29(+4.41%)
Jun 16, 2022 7.070 7.110 6.400 6.580 217,245 -0.84(-11.32%)
Jun 15, 2022 7.150 7.540 7.020 7.420 159,982 +0.25(+3.49%)
Jun 14, 2022 6.900 7.230 6.710 7.170 99,245 +0.36(+5.29%)
Jun 13, 2022 6.870 7.150 6.720 6.810 141,111 -0.68(-9.08%)
Jun 10, 2022 7.500 7.670 7.100 7.490 180,490 -0.14(-1.83%)
Jun 09, 2022 7.750 8.120 7.590 7.630 90,529 -0.40(-4.98%)
Jun 08, 2022 8.370 8.570 8.020 8.030 146,521 -0.33(-3.95%)
Jun 07, 2022 7.970 8.380 7.800 8.360 233,185 +0.31(+3.85%)
Jun 06, 2022 6.950 8.080 6.950 8.050 486,731 +1.17(+17.01%)
Jun 03, 2022 7.020 7.020 6.590 6.880 198,763 -0.27(-3.78%)
Jun 02, 2022 6.670 7.330 6.550 7.150 186,433 +0.46(+6.88%)
Jun 01, 2022 6.830 6.980 6.430 6.690 302,098 +0.02(+0.30%)
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%)
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.