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

Skywater Technology Inc (NQ: SKYT )

9.070 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Dec 01, 2023 7.030 7.400 6.700 7.340 361,120 +0.29(+4.11%)
Nov 30, 2023 7.400 7.400 6.980 7.050 167,439 -0.18(-2.49%)
Nov 29, 2023 6.980 7.390 6.900 7.230 333,968 +0.37(+5.39%)
Nov 28, 2023 6.850 6.980 6.665 6.860 132,337 +0.01(+0.15%)
Nov 27, 2023 6.830 6.950 6.760 6.850 127,503 -0.04(-0.58%)
Nov 24, 2023 6.680 6.890 6.680 6.890 52,048 +0.28(+4.24%)
Nov 22, 2023 6.800 6.970 6.575 6.610 157,373 -0.23(-3.36%)
Nov 21, 2023 6.810 6.850 6.520 6.840 302,216 -0.12(-1.72%)
Nov 20, 2023 6.870 7.105 6.801 6.960 328,830 +0.19(+2.81%)
Nov 17, 2023 6.310 6.860 6.270 6.770 235,540 +0.50(+7.97%)
Nov 16, 2023 6.670 6.750 6.220 6.270 224,591 -0.48(-7.11%)
Nov 15, 2023 6.300 6.770 6.270 6.750 356,042 +0.50(+8.00%)
Nov 14, 2023 5.910 6.250 5.904 6.250 240,127 +0.64(+11.41%)
Nov 13, 2023 5.730 5.920 5.400 5.610 407,522 -0.22(-3.77%)
Nov 10, 2023 5.550 5.990 5.280 5.830 369,090 +0.34(+6.19%)
Nov 09, 2023 5.830 6.220 5.440 5.490 403,328 +0.13(+2.43%)
Nov 08, 2023 5.470 5.470 5.230 5.360 146,678 -0.02(-0.37%)
Nov 07, 2023 5.330 5.560 5.290 5.380 153,888 +0.01(+0.19%)
Nov 06, 2023 5.660 5.680 5.290 5.370 156,861 -0.22(-3.94%)
Nov 03, 2023 5.390 5.690 5.390 5.590 238,135 +0.33(+6.27%)
Nov 02, 2023 5.110 5.327 5.110 5.260 164,031 +0.32(+6.48%)
Nov 01, 2023 4.910 4.990 4.730 4.940 211,719 +0.01(+0.20%)
Oct 31, 2023 5.010 5.050 4.810 4.930 166,938 +0.03(+0.61%)
Oct 30, 2023 5.060 5.150 4.840 4.900 188,008 -0.08(-1.61%)
Oct 27, 2023 5.090 5.150 4.950 4.980 153,265 -0.08(-1.58%)
Oct 26, 2023 5.120 5.180 5.000 5.060 164,209 -0.03(-0.59%)
Oct 25, 2023 5.400 5.420 5.060 5.090 270,688 -0.42(-7.62%)
Oct 24, 2023 5.350 5.590 5.350 5.510 125,992 +0.16(+2.99%)
Oct 23, 2023 5.520 5.520 5.327 5.350 244,811 -0.22(-3.95%)
Oct 20, 2023 5.740 5.817 5.550 5.570 179,300 -0.19(-3.30%)
Oct 19, 2023 5.990 6.050 5.720 5.760 171,090 -0.27(-4.48%)
Oct 18, 2023 6.120 6.310 5.850 6.030 394,811 -0.10(-1.63%)
Oct 17, 2023 5.850 6.200 5.843 6.130 206,561 +0.12(+2.00%)
Oct 16, 2023 5.660 6.060 5.700 6.010 134,435 +0.42(+7.51%)
Oct 13, 2023 5.600 5.640 5.500 5.590 194,454 +0.01(+0.18%)
Oct 12, 2023 5.690 5.730 5.502 5.580 149,118 -0.09(-1.59%)
Oct 11, 2023 5.910 6.140 5.625 5.670 172,405 -0.21(-3.57%)
Oct 10, 2023 5.780 5.974 5.730 5.880 196,148 +0.09(+1.55%)
Oct 09, 2023 5.740 5.809 5.550 5.790 165,426 -0.05(-0.86%)
Oct 06, 2023 5.770 6.005 5.750 5.840 184,505 -0.03(-0.51%)
Oct 05, 2023 5.950 5.980 5.800 5.870 95,441 -0.10(-1.68%)
Oct 04, 2023 5.620 5.995 5.620 5.970 168,088 +0.35(+6.23%)
Oct 03, 2023 5.860 5.935 5.570 5.620 253,920 -0.35(-5.86%)
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.