Skip to main content

Skywater Technology Inc (NQ: SKYT )

10.41 +0.18 (+1.81%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.31 11.68 10.75 10.83 131,480 -0.57(-5.00%)
Mar 30, 2022 11.43 12.14 11.07 11.40 194,004 -0.12(-1.04%)
Mar 29, 2022 11.12 11.80 11.04 11.52 175,594 +0.58(+5.30%)
Mar 28, 2022 11.22 11.53 10.50 10.94 111,692 -0.25(-2.23%)
Mar 25, 2022 11.70 11.77 11.13 11.19 86,420 -0.52(-4.44%)
Mar 24, 2022 11.01 11.76 10.98 11.71 138,617 +0.89(+8.23%)
Mar 23, 2022 10.95 11.40 10.68 10.82 124,519 -0.26(-2.35%)
Mar 22, 2022 10.85 11.25 10.73 11.08 96,009 +0.25(+2.31%)
Mar 21, 2022 10.64 11.38 10.47 10.83 138,587 +0.24(+2.27%)
Mar 18, 2022 10.37 11.19 10.37 10.59 176,407 -0.09(-0.84%)
Mar 17, 2022 10.08 10.78 9.880 10.68 130,904 +0.58(+5.74%)
Mar 16, 2022 9.440 10.17 9.440 10.10 171,949 +0.95(+10.38%)
Mar 15, 2022 8.590 9.160 8.590 9.150 133,728 +0.45(+5.17%)
Mar 14, 2022 9.340 9.460 8.480 8.700 240,378 -0.73(-7.74%)
Mar 11, 2022 10.43 10.52 9.390 9.430 131,385 -0.98(-9.41%)
Mar 10, 2022 10.40 10.47 10.02 10.41 75,063 -0.24(-2.25%)
Mar 09, 2022 10.48 11.20 10.45 10.65 115,765 +0.52(+5.13%)
Mar 08, 2022 9.980 10.54 9.570 10.13 206,236 +0.24(+2.43%)
Mar 07, 2022 10.12 10.20 9.770 9.890 103,226 +0.06(+0.61%)
Mar 04, 2022 10.30 10.52 9.590 9.830 115,127 -0.58(-5.57%)
Mar 03, 2022 11.08 11.26 10.25 10.41 130,051 -0.56(-5.10%)
Mar 02, 2022 11.39 11.47 10.89 10.97 162,941 -0.32(-2.83%)
Mar 01, 2022 11.64 11.89 11.23 11.29 218,247 -0.26(-2.25%)
Feb 28, 2022 11.18 11.87 10.90 11.55 351,010 +0.31(+2.76%)
Feb 25, 2022 11.10 11.28 10.72 11.24 281,703 +0.19(+1.72%)
Feb 24, 2022 9.080 11.10 9.000 11.05 300,390 +1.36(+14.04%)
Feb 23, 2022 10.12 10.50 9.510 9.690 355,280 -0.39(-3.87%)
Feb 22, 2022 10.01 10.49 9.710 10.08 398,793 -0.10(-0.98%)
Feb 18, 2022 10.18 0 -0.18(-1.74%)
Feb 17, 2022 10.08 10.54 10.00 10.36 248,039 -0.04(-0.38%)
Feb 16, 2022 9.970 10.57 9.670 10.40 240,550 +0.32(+3.17%)
Feb 15, 2022 9.760 10.13 9.570 10.08 168,755 +0.73(+7.81%)
Feb 14, 2022 9.250 9.770 9.155 9.350 113,303 +0.05(+0.54%)
Feb 11, 2022 9.810 10.42 9.030 9.300 150,170 -0.76(-7.55%)
Feb 10, 2022 9.970 10.47 9.850 10.06 325,099 +0.02(+0.20%)
Feb 09, 2022 10.17 10.23 9.730 10.04 328,314 +0.15(+1.52%)
Feb 08, 2022 9.630 9.950 9.520 9.890 335,708 +0.20(+2.06%)
Feb 07, 2022 9.650 10.17 9.442 9.690 174,502 +0.05(+0.52%)
Feb 04, 2022 9.200 9.679 8.940 9.640 406,462 +0.41(+4.44%)
Feb 03, 2022 9.330 9.150 9.230 202,603 -0.58(-5.91%)
Feb 02, 2022 10.27 10.27 9.665 9.810 186,269 -0.36(-3.54%)
Feb 01, 2022 10.45 10.45 9.860 10.17 201,322 +0.14(+1.40%)
Jan 31, 2022 9.500 10.29 10.03 240,601 +0.54(+5.69%)
Jan 28, 2022 9.290 9.570 8.810 9.490 593,913 +0.07(+0.74%)
Jan 27, 2022 10.50 10.87 9.280 9.420 313,441 -0.86(-8.37%)
Jan 26, 2022 10.68 11.19 10.09 10.28 223,605 -0.29(-2.74%)
Jan 25, 2022 10.50 10.86 10.11 10.57 137,135 -0.26(-2.40%)
Jan 24, 2022 10.53 10.85 9.520 10.83 380,650 +0.05(+0.46%)
Jan 21, 2022 11.06 11.55 10.71 10.78 303,447 -0.57(-5.02%)
Jan 20, 2022 12.13 12.54 11.35 11.35 268,013 -0.47(-3.98%)
Jan 19, 2022 12.36 12.36 11.64 11.82 282,337 -0.49(-3.98%)
Jan 18, 2022 13.17 13.35 12.30 12.31 256,893 -1.21(-8.95%)
Jan 14, 2022 13.52 0 +0.47(+3.60%)
Jan 13, 2022 13.73 14.17 13.00 13.05 169,063 -0.53(-3.90%)
Jan 12, 2022 14.50 14.74 13.40 13.58 196,168 -0.61(-4.30%)
Jan 11, 2022 13.35 14.28 13.19 14.19 176,738 +0.75(+5.58%)
Jan 10, 2022 13.16 13.49 12.60 13.44 291,506 +0.06(+0.45%)
Jan 07, 2022 13.50 13.98 12.89 13.38 189,138 -0.12(-0.89%)
Jan 06, 2022 13.97 14.26 13.14 13.50 275,717 -0.42(-3.02%)
Jan 05, 2022 14.92 15.01 13.85 13.92 331,388 -1.44(-9.37%)
Jan 04, 2022 15.65 15.88 14.78 15.36 296,922 -0.19(-1.22%)
Jan 03, 2022 15.64 16.23 15.39 15.55 222,628 -0.67(-4.13%)
Dec 31, 2021 16.16 16.61 15.56 16.22 326,960 -0.08(-0.49%)
Dec 30, 2021 15.29 16.85 15.01 16.30 512,902 +1.04(+6.82%)
Dec 29, 2021 15.38 15.48 14.90 15.26 152,851 -0.09(-0.59%)
Dec 28, 2021 16.27 16.30 15.24 15.35 179,118 -0.85(-5.25%)
Dec 27, 2021 16.16 16.41 15.79 16.20 289,893 +0.01(+0.06%)
Dec 23, 2021 15.19 16.88 14.95 16.19 753,145 +1.01(+6.65%)
Dec 22, 2021 14.85 15.40 14.31 15.18 188,575 +0.01(+0.07%)
Dec 21, 2021 14.41 15.55 14.11 15.17 319,674 +1.02(+7.21%)
Dec 20, 2021 15.20 15.20 13.81 14.15 309,519 -0.84(-5.60%)
Dec 17, 2021 14.81 15.53 14.67 14.99 488,974 +0.18(+1.22%)
Dec 16, 2021 16.03 16.03 14.20 14.81 414,911 -0.49(-3.20%)
Dec 15, 2021 15.15 15.53 14.39 15.30 462,118 +0.15(+0.99%)
Dec 14, 2021 15.71 15.99 15.00 15.15 484,234 -0.69(-4.36%)
Dec 13, 2021 16.79 16.94 15.80 15.84 373,014 -1.17(-6.88%)
Dec 10, 2021 17.78 18.14 16.70 17.01 212,027 -0.56(-3.19%)
Dec 09, 2021 18.40 18.80 17.45 17.57 159,557 -1.07(-5.74%)
Dec 08, 2021 19.08 19.09 17.51 18.64 510,636 -0.62(-3.22%)
Dec 07, 2021 18.00 19.55 17.92 19.26 263,811 +1.77(+10.12%)
Dec 06, 2021 17.50 17.79 16.41 17.49 195,116 +0.03(+0.17%)
Dec 03, 2021 18.23 18.89 17.07 17.46 251,968 -0.78(-4.28%)
Dec 02, 2021 17.67 18.42 17.49 18.24 203,791 +0.37(+2.07%)
Dec 01, 2021 19.32 20.26 17.75 17.87 366,720 -0.84(-4.49%)
Nov 30, 2021 19.48 19.69 18.32 18.71 409,992 -0.79(-4.05%)
Nov 29, 2021 19.72 19.80 18.45 19.50 273,367 +0.41(+2.15%)
Nov 26, 2021 19.12 19.97 18.63 19.09 165,331 -0.54(-2.75%)
Nov 24, 2021 18.95 19.67 18.16 19.63 240,667 +0.72(+3.81%)
Nov 23, 2021 18.80 19.21 17.52 18.91 605,246 +0.09(+0.48%)
Nov 22, 2021 20.09 20.81 18.76 18.82 671,098 -1.02(-5.14%)
Nov 19, 2021 20.42 20.55 19.50 19.84 520,291 -0.35(-1.73%)
Nov 18, 2021 22.88 22.88 20.08 20.19 460,787 -1.55(-7.13%)
Nov 17, 2021 22.99 23.02 21.64 21.74 284,148 -1.17(-5.11%)
Nov 16, 2021 24.00 24.22 22.82 22.91 335,232 -0.72(-3.05%)
Nov 15, 2021 24.00 24.70 23.40 23.63 296,973 -0.23(-0.96%)
Nov 12, 2021 23.50 23.96 22.99 23.86 166,765 +0.79(+3.42%)
Nov 11, 2021 22.96 23.86 22.60 23.07 281,061 +0.22(+0.96%)
Nov 10, 2021 24.42 22.85 445,710 -1.54(-6.31%)
Nov 09, 2021 24.85 24.85 23.45 24.39 320,509 +0.09(+0.37%)
Nov 08, 2021 24.50 24.80 23.08 24.30 495,516 +0.25(+1.04%)
Nov 05, 2021 22.86 25.09 22.67 24.05 767,213 +1.79(+8.04%)
Nov 04, 2021 22.43 22.58 21.00 22.26 1,192,616 +1.41(+6.76%)
Nov 03, 2021 25.07 25.84 20.06 20.85 2,190,221 -11.78(-36.10%)
Nov 02, 2021 34.18 35.33 30.69 32.63 330,172 -1.61(-4.70%)
Nov 01, 2021 34.50 35.36 32.92 34.24 474,645 +0.00(+0.00%)
Oct 29, 2021 32.25 34.45 32.17 34.24 285,888 +2.19(+6.83%)
Oct 28, 2021 33.07 33.40 31.77 32.05 251,461 +0.20(+0.63%)
Oct 27, 2021 32.00 33.48 31.72 31.85 210,165 +0.07(+0.22%)
Oct 26, 2021 33.00 31.78 247,432 -0.60(-1.85%)
Oct 25, 2021 31.34 33.33 30.77 32.38 292,914 +1.43(+4.62%)
Oct 22, 2021 30.00 31.79 29.54 30.95 245,618 +1.10(+3.69%)
Oct 21, 2021 30.00 30.09 29.08 29.85 131,655 -0.28(-0.93%)
Oct 20, 2021 29.17 30.27 29.00 30.13 199,477 +1.02(+3.50%)
Oct 19, 2021 30.94 30.94 28.73 29.11 246,434 -0.88(-2.93%)
Oct 18, 2021 26.57 30.51 26.57 29.99 394,124 +3.23(+12.07%)
Oct 15, 2021 26.44 27.19 26.09 26.76 127,128 +0.95(+3.68%)
Oct 14, 2021 25.70 26.34 25.08 25.81 231,275 +0.92(+3.70%)
Oct 13, 2021 23.77 25.26 23.50 24.89 127,019 +1.57(+6.73%)
Oct 12, 2021 24.92 25.19 22.97 23.32 301,776 -1.49(-6.01%)
Oct 11, 2021 26.13 26.50 24.56 24.81 209,666 -1.52(-5.77%)
Oct 08, 2021 27.05 27.57 25.50 26.33 249,775 -0.81(-2.98%)
Oct 07, 2021 27.38 27.50 26.33 27.14 172,718 +0.11(+0.41%)
Oct 06, 2021 26.60 27.39 25.79 27.03 121,741 -0.25(-0.92%)
Oct 05, 2021 25.39 27.33 25.27 27.28 165,354 +1.86(+7.32%)
Oct 04, 2021 25.92 25.92 24.64 25.42 268,696 -0.96(-3.64%)
Oct 01, 2021 26.90 27.15 25.42 26.38 216,056 -0.82(-3.01%)
Sep 30, 2021 27.40 27.76 26.66 27.20 178,466 +0.15(+0.55%)
Sep 29, 2021 28.64 28.75 26.80 27.05 316,701 -1.29(-4.55%)
Sep 28, 2021 28.95 29.82 27.14 28.34 356,397 -1.48(-4.96%)
Sep 27, 2021 29.95 30.26 28.59 29.82 203,230 -0.29(-0.96%)
Sep 24, 2021 30.88 31.28 29.54 30.11 194,610 -0.77(-2.49%)
Sep 23, 2021 28.07 31.00 28.00 30.88 242,684 +2.93(+10.48%)
Sep 22, 2021 27.04 28.24 26.73 27.95 283,412 +0.91(+3.37%)
Sep 21, 2021 27.54 28.59 26.61 27.04 291,553 -0.52(-1.89%)
Sep 20, 2021 29.60 29.80 26.50 27.56 404,308 -3.27(-10.61%)
Sep 17, 2021 32.20 32.50 29.85 30.83 260,172 -1.07(-3.35%)
Sep 16, 2021 30.76 32.14 30.15 31.90 268,885 +1.25(+4.08%)
Sep 15, 2021 30.15 30.80 28.99 30.65 203,092 +0.49(+1.62%)
Sep 14, 2021 30.00 30.91 29.70 30.16 241,252 +0.36(+1.21%)
Sep 13, 2021 31.33 31.87 29.13 29.80 423,979 -1.44(-4.61%)
Sep 10, 2021 32.37 33.14 31.20 31.24 254,942 -0.62(-1.95%)
Sep 09, 2021 31.44 33.47 31.30 31.86 195,066 +0.81(+2.61%)
Sep 08, 2021 34.44 34.50 30.02 31.05 398,457 -3.30(-9.61%)
Sep 07, 2021 34.41 36.80 32.90 34.35 409,075 +0.49(+1.45%)
Sep 03, 2021 32.45 34.79 32.00 33.86 336,798 +2.37(+7.53%)
Sep 02, 2021 32.00 32.54 31.13 31.49 340,945 -0.18(-0.57%)
Sep 01, 2021 34.00 35.97 30.69 31.67 672,724 -1.71(-5.12%)
Aug 31, 2021 31.82 33.62 30.31 33.38 486,970 +2.18(+6.99%)
Aug 30, 2021 28.15 31.75 27.97 31.20 510,103 +3.83(+13.99%)
Aug 27, 2021 28.76 29.82 27.12 27.37 375,365 -1.38(-4.80%)
Aug 26, 2021 27.70 29.69 27.05 28.75 455,044 +1.15(+4.17%)
Aug 25, 2021 27.01 29.23 26.79 27.60 862,244 +0.76(+2.83%)
Aug 24, 2021 24.36 27.30 24.31 26.84 1,946,899 +6.25(+30.35%)
Aug 23, 2021 20.00 20.80 20.00 20.59 163,392 +0.60(+3.00%)
Aug 20, 2021 20.13 20.38 19.51 19.99 243,854 +0.24(+1.22%)
Aug 19, 2021 20.23 20.89 19.68 19.75 372,233 -0.67(-3.28%)
Aug 18, 2021 19.87 20.77 19.20 20.42 421,880 +0.59(+2.98%)
Aug 17, 2021 23.11 23.20 19.52 19.83 405,646 -3.14(-13.67%)
Aug 16, 2021 23.44 23.44 22.72 22.97 335,198 -0.15(-0.65%)
Aug 13, 2021 23.33 23.66 22.89 23.12 208,452 +0.05(+0.22%)
Aug 12, 2021 22.28 24.20 22.00 23.07 498,942 +1.95(+9.23%)
Aug 11, 2021 22.67 22.67 19.51 21.12 297,121 -1.34(-5.97%)
Aug 10, 2021 22.94 22.94 21.31 22.46 189,801 -0.08(-0.35%)
Aug 09, 2021 22.14 23.15 21.27 22.54 271,995 +0.25(+1.12%)
Aug 06, 2021 22.82 23.68 21.05 22.29 314,847 -0.23(-1.02%)
Aug 05, 2021 19.17 22.79 18.17 22.52 594,191 +2.28(+11.26%)
Aug 04, 2021 16.86 20.90 16.86 20.24 673,395 +3.39(+20.12%)
Aug 03, 2021 17.76 17.88 16.60 16.85 290,968 -0.73(-4.15%)
Aug 02, 2021 17.43 18.37 17.40 17.58 294,163 +0.32(+1.85%)
Jul 30, 2021 16.89 17.84 16.52 17.26 243,951 +0.31(+1.83%)
Jul 29, 2021 17.33 17.77 16.50 16.95 541,082 -0.56(-3.20%)
Jul 28, 2021 16.25 17.75 15.53 17.51 1,589,163 +1.76(+11.17%)
Jul 27, 2021 24.48 24.49 15.37 15.75 3,434,476 -13.11(-45.43%)
Jul 26, 2021 27.93 30.23 27.55 28.86 252,065 +1.45(+5.29%)
Jul 23, 2021 27.86 28.56 26.81 27.41 78,431 -0.19(-0.69%)
Jul 22, 2021 28.67 29.00 27.46 27.60 163,759 -1.26(-4.37%)
Jul 21, 2021 27.34 29.37 27.10 28.86 354,986 +1.61(+5.91%)
Jul 20, 2021 26.84 27.79 26.50 27.25 276,112 +0.41(+1.53%)
Jul 19, 2021 25.96 27.05 25.52 26.84 298,532 +0.06(+0.22%)
Jul 16, 2021 25.45 27.89 24.65 26.78 462,222 +2.62(+10.84%)
Jul 15, 2021 25.25 25.52 23.62 24.16 290,986 -1.10(-4.35%)
Jul 14, 2021 27.35 27.75 24.81 25.26 296,813 -1.83(-6.76%)
Jul 13, 2021 26.36 27.71 25.90 27.09 189,221 +0.85(+3.24%)
Jul 12, 2021 25.46 26.38 25.10 26.24 181,048 +1.20(+4.79%)
Jul 09, 2021 25.60 25.75 25.00 25.04 121,030 -0.36(-1.42%)
Jul 08, 2021 24.65 26.27 22.55 25.40 258,363 +0.45(+1.80%)
Jul 07, 2021 26.29 27.36 24.95 24.95 153,478 -1.73(-6.48%)
Jul 06, 2021 27.00 27.18 25.61 26.68 273,493 +0.10(+0.38%)
Jul 02, 2021 28.00 28.35 26.50 26.58 233,676 -1.12(-4.04%)
Jul 01, 2021 28.81 28.81 27.57 27.70 151,118 -0.95(-3.32%)
Jun 30, 2021 28.00 28.99 27.83 28.65 174,135 +0.75(+2.69%)
Jun 29, 2021 29.00 29.99 27.75 27.90 189,290 -0.82(-2.86%)
Jun 28, 2021 29.55 30.78 27.56 28.72 419,493 -0.04(-0.14%)
Jun 25, 2021 31.05 31.50 28.64 28.76 1,163,088 -1.97(-6.41%)
Jun 24, 2021 29.10 31.73 29.10 30.73 372,292 +1.73(+5.97%)
Jun 23, 2021 28.72 32.82 28.56 29.00 734,666 +2.12(+7.89%)
Jun 22, 2021 28.10 28.38 26.65 26.88 226,452 -1.14(-4.07%)
Jun 21, 2021 31.59 31.59 26.50 28.02 405,341 -3.12(-10.02%)
Jun 18, 2021 33.53 34.43 31.02 31.14 527,857 -2.71(-8.01%)
Jun 17, 2021 30.23 34.20 30.23 33.85 334,328 +3.78(+12.57%)
Jun 16, 2021 28.64 30.40 28.64 30.07 203,537 +1.59(+5.58%)
Jun 15, 2021 29.79 31.80 28.00 28.48 261,619 -0.59(-2.03%)
Jun 14, 2021 28.78 33.47 28.70 29.07 538,239 +0.53(+1.86%)
Jun 11, 2021 27.84 28.58 27.10 28.54 136,858 +0.70(+2.51%)
Jun 10, 2021 29.07 29.13 27.51 27.84 138,811 -0.72(-2.52%)
Jun 09, 2021 26.96 30.48 25.98 28.56 676,913 +1.91(+7.17%)
Jun 08, 2021 27.52 27.52 26.03 26.65 112,250 -0.67(-2.45%)
Jun 07, 2021 27.86 27.86 26.53 27.32 190,125 -0.05(-0.18%)
Jun 04, 2021 26.29 27.82 25.82 27.37 239,820 +1.17(+4.47%)
Jun 03, 2021 26.28 26.95 24.31 26.20 183,848 -0.53(-1.98%)
Jun 02, 2021 26.99 27.70 26.35 26.73 152,568 +0.03(+0.11%)
Jun 01, 2021 26.27 27.99 26.04 26.70 189,659 +0.66(+2.53%)
May 28, 2021 25.43 26.15 25.00 26.04 150,930 +0.62(+2.44%)
May 27, 2021 26.13 27.20 25.24 25.42 133,455 -0.70(-2.68%)
May 26, 2021 26.00 27.14 24.26 26.12 157,601 +0.34(+1.32%)
May 25, 2021 29.30 29.91 25.31 25.78 261,415 -3.52(-12.01%)
May 24, 2021 26.81 29.73 26.42 29.30 217,702 +2.69(+10.11%)
May 21, 2021 26.94 27.25 26.00 26.61 372,147 +0.21(+0.80%)
May 20, 2021 21.08 26.69 21.08 26.40 669,604 +5.45(+26.01%)
May 19, 2021 19.60 21.63 19.22 20.95 194,630 +0.98(+4.91%)
May 18, 2021 19.61 20.00 19.00 19.97 391,180 +0.61(+3.15%)
May 17, 2021 19.81 20.00 19.28 19.36 159,720 -0.31(-1.58%)
May 14, 2021 19.71 20.06 19.30 19.67 110,961 +0.30(+1.55%)
May 13, 2021 19.59 20.17 18.75 19.37 278,824 -0.22(-1.12%)
May 12, 2021 20.18 20.78 19.18 19.59 193,130 -0.71(-3.50%)
May 11, 2021 19.04 20.76 19.00 20.30 120,188 +0.39(+1.96%)
May 10, 2021 20.25 20.42 18.70 19.91 145,508 -0.34(-1.68%)
May 07, 2021 21.60 21.60 19.90 20.25 84,269 -1.33(-6.16%)
May 06, 2021 20.24 22.00 18.14 21.58 351,070 +1.11(+5.42%)
May 05, 2021 21.35 21.80 20.02 20.47 236,663 -0.92(-4.30%)
May 04, 2021 21.12 22.00 20.90 21.39 338,989 +0.21(+0.99%)
May 03, 2021 21.62 21.75 20.75 21.18 199,934 +0.38(+1.83%)
Apr 30, 2021 21.73 21.75 20.49 20.80 198,500 -0.97(-4.46%)
Apr 29, 2021 18.87 22.11 18.52 21.77 492,770 +3.15(+16.92%)
Apr 28, 2021 18.56 18.99 17.75 18.62 293,604 +0.47(+2.59%)
Apr 27, 2021 20.50 20.97 18.01 18.15 377,467 -2.87(-13.65%)
Apr 26, 2021 21.51 22.42 20.96 21.02 252,106 +0.06(+0.29%)
Apr 23, 2021 19.60 21.70 19.36 20.96 517,000 +1.62(+8.38%)
Apr 22, 2021 16.20 21.00 16.20 19.34 1,092,622 +1.60(+9.02%)
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.