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

Skywater Technology Inc (NQ: SKYT )

9.740 +0.490 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 7.850 8.202 7.600 7.650 199,735 -0.27(-3.41%)
Sep 29, 2022 7.910 8.050 7.500 7.920 167,987 -0.13(-1.61%)
Sep 28, 2022 7.610 8.125 7.550 8.050 352,466 +0.47(+6.20%)
Sep 27, 2022 7.510 7.915 7.360 7.580 251,592 +0.39(+5.42%)
Sep 26, 2022 7.290 7.760 7.110 7.190 213,943 -0.12(-1.64%)
Sep 23, 2022 7.550 7.601 7.140 7.310 283,031 -0.37(-4.82%)
Sep 22, 2022 7.950 7.990 7.636 7.680 170,283 -0.34(-4.24%)
Sep 21, 2022 8.130 8.420 7.870 8.020 205,587 -0.15(-1.84%)
Sep 20, 2022 8.490 8.600 8.130 8.170 152,624 -0.50(-5.77%)
Sep 19, 2022 8.540 8.790 8.377 8.670 182,221 -0.01(-0.12%)
Sep 16, 2022 8.750 8.970 8.505 8.680 393,682 -0.27(-3.02%)
Sep 15, 2022 9.730 9.880 8.820 8.950 450,769 -0.98(-9.87%)
Sep 14, 2022 10.50 10.72 9.590 9.930 801,488 -0.51(-4.89%)
Sep 13, 2022 10.70 12.37 10.01 10.44 4,063,613 -0.70(-6.28%)
Sep 12, 2022 11.57 11.71 10.95 11.14 199,024 -0.31(-2.71%)
Sep 09, 2022 12.20 12.49 11.17 11.45 389,281 -0.54(-4.50%)
Sep 08, 2022 11.35 12.01 11.31 11.99 134,813 +0.25(+2.13%)
Sep 07, 2022 11.48 11.91 11.32 11.74 167,314 +0.39(+3.44%)
Sep 06, 2022 12.58 12.65 11.28 11.35 238,265 -1.30(-10.28%)
Sep 02, 2022 12.64 13.16 12.42 12.65 126,585 +0.22(+1.77%)
Sep 01, 2022 12.61 12.96 11.94 12.43 362,646 -0.57(-4.38%)
Aug 31, 2022 13.76 13.89 12.83 13.00 310,296 -0.76(-5.52%)
Aug 30, 2022 14.68 14.97 13.52 13.76 171,371 -0.71(-4.91%)
Aug 29, 2022 13.81 15.06 13.60 14.47 155,328 +0.13(+0.91%)
Aug 26, 2022 15.31 15.33 14.28 14.34 106,313 -0.98(-6.40%)
Aug 25, 2022 15.22 16.00 15.12 15.32 167,348 +0.28(+1.86%)
Aug 24, 2022 15.00 16.10 14.63 15.04 335,378 +0.05(+0.33%)
Aug 23, 2022 15.00 15.70 14.90 14.99 271,484 -0.01(-0.07%)
Aug 22, 2022 17.00 17.19 14.87 15.00 394,722 -2.44(-13.99%)
Aug 19, 2022 17.88 17.99 17.04 17.44 292,647 -0.44(-2.46%)
Aug 18, 2022 19.29 19.29 17.75 17.88 334,368 -1.15(-6.04%)
Aug 17, 2022 18.63 19.70 17.27 19.03 638,960 +0.08(+0.42%)
Aug 16, 2022 15.97 20.95 15.90 18.95 2,560,557 +4.70(+32.98%)
Aug 15, 2022 14.71 15.00 13.45 14.25 381,208 -0.61(-4.10%)
Aug 12, 2022 15.39 16.06 14.82 14.86 276,954 -0.20(-1.33%)
Aug 11, 2022 17.00 17.15 14.87 15.06 338,059 -1.71(-10.20%)
Aug 10, 2022 15.70 17.15 15.32 16.77 423,361 +1.82(+12.17%)
Aug 09, 2022 17.38 17.81 14.53 14.95 556,653 -2.68(-15.20%)
Aug 08, 2022 18.02 18.79 17.10 17.63 531,723 -0.35(-1.95%)
Aug 05, 2022 17.36 18.17 16.58 17.98 393,827 +0.65(+3.75%)
Aug 04, 2022 17.52 18.53 17.25 17.33 485,036 -0.41(-2.31%)
Aug 03, 2022 15.63 18.80 15.60 17.74 791,450 +2.29(+14.82%)
Aug 02, 2022 14.57 15.70 13.98 15.45 322,729 +0.68(+4.60%)
Aug 01, 2022 13.41 14.90 12.76 14.77 370,146 +1.33(+9.90%)
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%)
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.