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

Skywater Technology Inc (NQ: SKYT )

7.640 +0.990 (+14.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 7.090 7.282 6.850 7.110 191,632 -0.15(-2.07%)
Dec 29, 2022 6.850 7.320 6.850 7.260 143,263 +0.42(+6.14%)
Dec 28, 2022 6.580 6.910 6.578 6.840 151,309 +0.16(+2.40%)
Dec 27, 2022 7.340 7.400 6.660 6.680 192,415 -0.77(-10.34%)
Dec 23, 2022 7.380 7.490 7.280 7.450 98,263 -0.07(-0.93%)
Dec 22, 2022 7.740 7.780 7.280 7.520 173,082 -0.55(-6.82%)
Dec 21, 2022 8.030 8.270 7.900 8.070 120,387 +0.01(+0.12%)
Dec 20, 2022 7.850 8.210 7.670 8.060 193,696 +0.05(+0.62%)
Dec 19, 2022 8.240 8.240 7.750 8.010 316,867 -0.25(-3.03%)
Dec 16, 2022 8.210 8.410 8.030 8.260 328,697 -0.05(-0.60%)
Dec 15, 2022 8.530 8.770 8.100 8.310 307,148 -0.58(-6.52%)
Dec 14, 2022 9.200 9.250 8.670 8.890 316,920 -0.34(-3.68%)
Dec 13, 2022 9.500 9.650 9.030 9.230 197,071 -0.04(-0.43%)
Dec 12, 2022 9.170 9.410 8.850 9.270 228,142 +0.08(+0.87%)
Dec 09, 2022 9.340 9.490 9.160 9.190 138,257 -0.04(-0.43%)
Dec 08, 2022 9.240 9.360 9.110 9.230 108,042 +0.00(+0.00%)
Dec 07, 2022 8.800 9.430 8.780 9.230 143,694 +0.40(+4.53%)
Dec 06, 2022 9.600 9.600 8.780 8.830 278,556 -0.80(-8.31%)
Dec 05, 2022 9.950 9.950 9.570 9.630 113,434 -0.22(-2.23%)
Dec 02, 2022 9.580 9.960 9.510 9.850 74,679 +0.06(+0.61%)
Dec 01, 2022 9.870 9.970 9.650 9.790 73,919 -0.08(-0.81%)
Nov 30, 2022 9.390 9.900 9.370 9.870 159,244 +0.58(+6.24%)
Nov 29, 2022 8.970 9.380 8.826 9.290 154,042 +0.39(+4.38%)
Nov 28, 2022 9.230 9.440 8.800 8.900 143,184 -0.32(-3.47%)
Nov 25, 2022 9.370 9.370 9.090 9.220 91,712 -0.15(-1.60%)
Nov 23, 2022 9.480 9.600 9.120 9.370 187,295 +0.07(+0.75%)
Nov 22, 2022 9.210 9.410 8.830 9.300 141,673 +0.13(+1.42%)
Nov 21, 2022 9.030 9.240 8.790 9.170 148,316 +0.14(+1.55%)
Nov 18, 2022 9.500 9.660 8.970 9.030 174,225 -0.46(-4.85%)
Nov 17, 2022 9.010 10.00 8.955 9.490 329,902 +0.48(+5.33%)
Nov 16, 2022 9.510 9.520 9.000 9.010 382,530 -0.49(-5.16%)
Nov 15, 2022 9.010 10.39 9.000 9.500 1,355,945 -1.39(-12.76%)
Nov 14, 2022 11.51 11.51 10.80 10.89 178,604 -0.71(-6.12%)
Nov 11, 2022 11.63 11.85 10.67 11.60 317,951 +0.08(+0.69%)
Nov 10, 2022 12.00 12.50 11.37 11.52 409,440 +0.11(+0.96%)
Nov 09, 2022 11.37 11.98 10.88 11.41 335,984 +0.04(+0.35%)
Nov 08, 2022 9.560 11.88 9.420 11.37 1,661,985 +2.73(+31.60%)
Nov 07, 2022 8.580 8.760 8.250 8.640 172,546 +0.19(+2.25%)
Nov 04, 2022 8.290 8.470 7.950 8.450 106,939 +0.45(+5.62%)
Nov 03, 2022 7.820 8.090 7.620 8.000 107,485 +0.16(+2.04%)
Nov 02, 2022 8.430 8.600 7.800 7.840 161,471 -0.63(-7.44%)
Nov 01, 2022 8.320 8.510 8.040 8.470 162,125 +0.36(+4.44%)
Oct 31, 2022 8.150 8.170 7.860 8.110 98,203 -0.05(-0.61%)
Oct 28, 2022 7.880 8.170 7.730 8.160 103,285 +0.28(+3.55%)
Oct 27, 2022 8.000 8.260 7.750 7.880 126,880 -0.05(-0.63%)
Oct 26, 2022 7.660 8.340 7.600 7.930 239,128 +0.22(+2.85%)
Oct 25, 2022 7.200 7.810 7.144 7.710 162,803 +0.57(+7.98%)
Oct 24, 2022 7.370 7.440 7.030 7.140 180,245 -0.18(-2.46%)
Oct 21, 2022 6.810 7.370 6.700 7.320 143,267 +0.52(+7.65%)
Oct 20, 2022 6.880 7.399 6.760 6.800 181,769 -0.07(-1.02%)
Oct 19, 2022 6.870 7.080 6.717 6.870 86,481 -0.03(-0.43%)
Oct 18, 2022 6.850 7.130 6.710 6.900 172,588 +0.41(+6.32%)
Oct 17, 2022 6.590 6.914 6.460 6.490 142,156 +0.04(+0.62%)
Oct 14, 2022 7.280 7.402 6.420 6.450 181,035 -0.69(-9.66%)
Oct 13, 2022 6.500 7.300 6.310 7.140 231,388 +0.46(+6.89%)
Oct 12, 2022 6.900 7.095 6.645 6.680 124,097 -0.25(-3.61%)
Oct 11, 2022 6.790 6.978 6.520 6.930 279,888 +0.12(+1.76%)
Oct 10, 2022 7.460 7.500 6.750 6.810 209,058 -0.59(-7.97%)
Oct 07, 2022 8.240 8.240 7.200 7.400 312,175 -1.00(-11.90%)
Oct 06, 2022 8.300 8.670 8.210 8.400 118,641 +0.02(+0.24%)
Oct 05, 2022 8.190 8.466 7.810 8.380 159,116 +0.12(+1.45%)
Oct 04, 2022 8.020 8.390 7.970 8.260 303,790 +0.61(+7.97%)
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.