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 (%)
Feb 29, 2024 12.30 12.40 11.44 11.56 722,923 -0.41(-3.43%)
Feb 28, 2024 10.95 12.25 10.82 11.97 1,244,060 +1.15(+10.63%)
Feb 27, 2024 11.86 12.40 10.61 10.82 1,589,409 -0.24(-2.17%)
Feb 26, 2024 9.900 11.36 9.900 11.06 1,996,694 +1.55(+16.30%)
Feb 23, 2024 9.850 9.905 9.020 9.510 396,994 -0.31(-3.16%)
Feb 22, 2024 10.25 10.45 9.800 9.820 354,131 -0.03(-0.30%)
Feb 21, 2024 9.500 9.950 9.370 9.850 430,309 +0.35(+3.68%)
Feb 20, 2024 9.690 9.900 9.410 9.500 296,324 -0.43(-4.33%)
Feb 16, 2024 10.01 10.08 9.626 9.930 230,295 -0.21(-2.07%)
Feb 15, 2024 10.27 10.39 9.910 10.14 262,097 -0.10(-1.02%)
Feb 14, 2024 9.800 10.35 9.540 10.24 239,282 +0.84(+8.99%)
Feb 13, 2024 10.18 10.19 9.350 9.400 370,577 -1.10(-10.48%)
Feb 12, 2024 10.34 10.95 10.34 10.50 446,604 +0.22(+2.14%)
Feb 09, 2024 9.420 10.32 9.420 10.28 507,822 +0.99(+10.66%)
Feb 08, 2024 8.900 9.470 8.860 9.290 337,398 +0.40(+4.50%)
Feb 07, 2024 9.000 9.000 8.750 8.890 164,243 -0.10(-1.11%)
Feb 06, 2024 9.000 9.070 8.830 8.990 142,417 -0.01(-0.11%)
Feb 05, 2024 9.190 9.190 8.720 9.000 268,239 -0.19(-2.07%)
Feb 02, 2024 8.810 9.245 8.690 9.190 234,910 +0.30(+3.37%)
Feb 01, 2024 8.720 8.940 8.520 8.890 209,837 +0.25(+2.89%)
Jan 31, 2024 8.920 9.130 8.640 8.640 283,237 -0.38(-4.21%)
Jan 30, 2024 9.310 9.351 8.990 9.020 197,926 -0.29(-3.11%)
Jan 29, 2024 8.610 9.330 8.600 9.310 339,917 +0.88(+10.44%)
Jan 26, 2024 9.150 9.200 8.400 8.430 490,084 -0.75(-8.17%)
Jan 25, 2024 10.02 10.03 9.150 9.180 396,519 -0.62(-6.33%)
Jan 24, 2024 9.950 10.07 9.620 9.800 593,522 +0.11(+1.14%)
Jan 23, 2024 9.500 9.760 9.330 9.690 308,904 +0.33(+3.53%)
Jan 22, 2024 9.000 9.483 8.970 9.360 351,499 +0.54(+6.12%)
Jan 19, 2024 8.840 8.859 8.420 8.820 173,456 +0.14(+1.61%)
Jan 18, 2024 8.760 8.800 8.530 8.680 181,581 +0.17(+2.00%)
Jan 17, 2024 8.500 8.550 8.280 8.510 178,609 -0.14(-1.62%)
Jan 16, 2024 8.650 8.690 8.470 8.650 196,305 -0.01(-0.12%)
Jan 12, 2024 9.000 9.200 8.580 8.660 166,768 -0.19(-2.15%)
Jan 11, 2024 8.860 8.890 8.330 8.850 303,572 -0.02(-0.23%)
Jan 10, 2024 9.090 9.160 8.820 8.870 196,007 -0.04(-0.45%)
Jan 09, 2024 8.890 9.129 8.790 8.910 129,392 -0.15(-1.66%)
Jan 08, 2024 8.650 9.320 8.650 9.060 277,638 +0.51(+5.96%)
Jan 05, 2024 8.430 8.690 8.360 8.550 227,443 +0.06(+0.71%)
Jan 04, 2024 8.680 8.720 8.440 8.490 237,438 -0.21(-2.36%)
Jan 03, 2024 8.640 8.850 8.420 8.695 313,211 -0.25(-2.85%)
Jan 02, 2024 9.500 9.500 8.890 8.950 350,938 -0.67(-6.96%)
Dec 29, 2023 9.830 9.960 9.500 9.620 268,977 -0.15(-1.54%)
Dec 28, 2023 9.700 10.04 9.580 9.770 275,639 +0.07(+0.72%)
Dec 27, 2023 10.00 10.00 9.590 9.700 286,077 -0.14(-1.37%)
Dec 26, 2023 9.500 10.00 9.500 9.835 394,255 +0.40(+4.18%)
Dec 22, 2023 9.000 9.470 8.922 9.440 803,029 +0.56(+6.31%)
Dec 21, 2023 8.010 8.890 7.920 8.880 706,666 +1.13(+14.58%)
Dec 20, 2023 8.170 8.300 7.720 7.750 231,876 -0.45(-5.49%)
Dec 19, 2023 8.000 8.250 7.970 8.200 224,358 +0.24(+3.02%)
Dec 18, 2023 8.130 8.262 7.850 7.960 243,178 -0.17(-2.09%)
Dec 15, 2023 8.240 8.280 7.970 8.130 432,003 +0.04(+0.49%)
Dec 14, 2023 8.290 8.570 7.930 8.090 425,949 -0.06(-0.74%)
Dec 13, 2023 8.100 8.150 7.630 8.150 283,244 +0.05(+0.62%)
Dec 12, 2023 8.050 8.140 7.980 8.100 177,901 +0.03(+0.37%)
Dec 11, 2023 8.110 8.305 7.985 8.070 210,246 +0.00(+0.00%)
Dec 08, 2023 8.080 8.300 7.910 8.070 781,798 +0.04(+0.50%)
Dec 07, 2023 7.820 8.135 7.770 8.030 260,914 +0.29(+3.75%)
Dec 06, 2023 7.680 8.088 7.600 7.740 438,058 +0.25(+3.34%)
Dec 05, 2023 7.500 7.570 7.370 7.490 264,794 -0.01(-0.13%)
Dec 04, 2023 7.340 7.590 7.280 7.500 255,482 +0.16(+2.18%)
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.