Skip to main content

Skywater Technology Inc (NQ: SKYT )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.980 6.160 5.872 6.020 221,522 +0.17(+2.91%)
Sep 28, 2023 5.570 5.880 5.560 5.850 229,931 +0.26(+4.65%)
Sep 27, 2023 5.410 5.700 5.398 5.590 251,538 +0.27(+5.08%)
Sep 26, 2023 5.660 5.670 5.300 5.320 427,737 -0.37(-6.50%)
Sep 25, 2023 5.500 5.770 5.640 5.690 282,052 +0.15(+2.71%)
Sep 22, 2023 5.710 5.840 5.530 5.540 221,360 -0.10(-1.77%)
Sep 21, 2023 5.680 5.720 5.510 5.640 240,351 -0.07(-1.23%)
Sep 20, 2023 6.030 6.075 5.710 5.710 221,757 -0.27(-4.52%)
Sep 19, 2023 5.980 6.081 5.862 5.980 184,055 +0.00(+0.00%)
Sep 18, 2023 6.110 6.140 5.900 5.980 327,763 -0.20(-3.24%)
Sep 15, 2023 6.190 6.210 6.035 6.180 794,039 -0.05(-0.80%)
Sep 14, 2023 6.330 6.400 6.140 6.230 226,842 -0.03(-0.56%)
Sep 13, 2023 6.400 6.400 6.240 6.265 245,049 -0.12(-1.80%)
Sep 12, 2023 6.410 6.528 6.300 6.380 217,820 -0.08(-1.24%)
Sep 11, 2023 6.610 6.670 6.460 6.460 203,257 -0.11(-1.67%)
Sep 08, 2023 6.640 6.687 6.450 6.570 167,842 -0.08(-1.20%)
Sep 07, 2023 6.720 6.780 6.520 6.650 210,043 -0.22(-3.20%)
Sep 06, 2023 7.280 7.280 6.824 6.870 215,133 -0.22(-3.10%)
Sep 05, 2023 6.880 7.170 6.820 7.090 382,292 +0.20(+2.90%)
Sep 01, 2023 6.750 6.920 6.620 6.890 250,740 +0.19(+2.84%)
Aug 31, 2023 6.960 7.070 6.670 6.700 306,906 -0.13(-1.90%)
Aug 30, 2023 6.520 6.910 6.410 6.830 328,390 +0.28(+4.27%)
Aug 29, 2023 6.320 6.630 6.250 6.550 260,151 +0.22(+3.48%)
Aug 28, 2023 6.430 6.500 6.290 6.330 162,258 -0.04(-0.63%)
Aug 25, 2023 6.320 6.390 6.090 6.370 320,684 +0.05(+0.79%)
Aug 24, 2023 6.970 7.000 6.300 6.320 415,593 -0.54(-7.87%)
Aug 23, 2023 6.580 6.940 6.570 6.860 463,449 +0.26(+3.94%)
Aug 22, 2023 6.780 6.870 6.580 6.600 363,078 -0.09(-1.35%)
Aug 21, 2023 6.750 6.810 6.640 6.690 278,154 +0.00(+0.00%)
Aug 18, 2023 6.660 6.899 6.630 6.690 406,570 -0.06(-0.89%)
Aug 17, 2023 6.940 6.980 6.600 6.750 423,967 -0.16(-2.32%)
Aug 16, 2023 7.300 7.300 6.910 6.910 554,779 -0.46(-6.24%)
Aug 15, 2023 7.550 7.645 7.340 7.370 326,179 -0.22(-2.90%)
Aug 14, 2023 7.010 7.600 6.950 7.590 534,886 +0.56(+7.97%)
Aug 11, 2023 7.360 7.360 6.910 7.030 752,540 -0.41(-5.51%)
Aug 10, 2023 7.950 7.950 7.330 7.440 911,062 -0.36(-4.62%)
Aug 09, 2023 8.180 8.310 7.760 7.800 556,478 -0.42(-5.11%)
Aug 08, 2023 9.260 9.260 7.710 8.220 1,646,478 -1.20(-12.74%)
Aug 07, 2023 10.18 10.18 9.125 9.420 695,703 -0.75(-7.37%)
Aug 04, 2023 9.920 10.70 9.750 10.17 357,343 +0.29(+2.94%)
Aug 03, 2023 10.03 10.15 9.650 9.880 465,159 -0.30(-2.95%)
Aug 02, 2023 10.56 10.60 9.920 10.18 537,312 -0.54(-5.04%)
Aug 01, 2023 9.710 11.10 9.600 10.72 1,353,771 +0.94(+9.61%)
Jul 31, 2023 9.190 9.850 9.190 9.780 329,052 +0.59(+6.42%)
Jul 28, 2023 9.060 9.200 8.900 9.190 124,864 +0.30(+3.37%)
Jul 27, 2023 9.320 9.490 8.790 8.890 200,453 -0.29(-3.16%)
Jul 26, 2023 8.970 9.420 8.970 9.180 148,268 +0.19(+2.11%)
Jul 25, 2023 8.640 9.050 8.640 8.990 213,745 +0.41(+4.78%)
Jul 24, 2023 8.700 8.840 8.540 8.580 146,845 -0.14(-1.61%)
Jul 21, 2023 8.980 9.000 8.580 8.720 201,942 -0.11(-1.25%)
Jul 20, 2023 9.360 9.360 8.750 8.830 279,364 -0.62(-6.56%)
Jul 19, 2023 9.620 9.710 9.360 9.450 215,496 -0.14(-1.46%)
Jul 18, 2023 9.380 9.693 9.250 9.590 392,126 +0.30(+3.23%)
Jul 17, 2023 9.070 9.580 9.010 9.290 465,342 +0.16(+1.75%)
Jul 14, 2023 9.190 9.230 8.870 9.130 227,118 -0.03(-0.33%)
Jul 13, 2023 8.800 9.329 8.800 9.160 310,076 +0.37(+4.21%)
Jul 12, 2023 9.010 9.050 8.760 8.790 188,767 +0.00(+0.00%)
Jul 11, 2023 8.570 8.840 8.500 8.790 201,160 +0.25(+2.93%)
Jul 10, 2023 8.340 8.560 8.210 8.540 179,034 +0.20(+2.40%)
Jul 07, 2023 8.400 8.583 8.310 8.340 145,461 -0.03(-0.36%)
Jul 06, 2023 8.550 8.560 8.220 8.370 247,089 -0.34(-3.90%)
Jul 05, 2023 9.150 9.200 8.710 8.710 266,505 -0.59(-6.34%)
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.