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

Skywater Technology Inc (NQ: SKYT )

10.51 +0.25 (+2.39%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 9.900 10.26 9.840 10.26 234,443 +0.52(+5.34%)
Apr 26, 2024 9.300 9.830 9.300 9.740 205,262 +0.49(+5.30%)
Apr 25, 2024 8.840 9.348 8.840 9.250 243,937 +0.18(+1.98%)
Apr 24, 2024 9.050 9.210 8.860 9.070 256,929 -0.02(-0.22%)
Apr 23, 2024 8.640 9.310 8.640 9.090 240,335 +0.46(+5.33%)
Apr 22, 2024 8.390 8.659 8.280 8.630 242,809 +0.24(+2.86%)
Apr 19, 2024 8.500 8.750 8.250 8.390 284,469 -0.24(-2.78%)
Apr 18, 2024 8.700 8.880 8.543 8.630 268,867 -0.13(-1.48%)
Apr 17, 2024 9.210 9.350 8.750 8.760 266,733 -0.38(-4.16%)
Apr 16, 2024 9.200 9.320 9.050 9.140 255,964 -0.20(-2.14%)
Apr 15, 2024 9.750 9.800 9.300 9.340 278,256 -0.41(-4.21%)
Apr 12, 2024 9.820 9.820 9.610 9.750 195,706 -0.18(-1.81%)
Apr 11, 2024 10.03 10.12 9.650 9.930 264,723 -0.01(-0.10%)
Apr 10, 2024 10.08 10.31 9.860 9.940 351,934 -0.68(-6.40%)
Apr 09, 2024 10.45 10.70 10.44 10.62 262,066 +0.28(+2.71%)
Apr 08, 2024 10.28 10.54 10.17 10.34 241,302 +0.09(+0.88%)
Apr 05, 2024 10.00 10.27 9.850 10.25 211,886 +0.21(+2.09%)
Apr 04, 2024 10.11 10.55 9.950 10.04 389,618 +0.14(+1.41%)
Apr 03, 2024 9.710 10.05 9.530 9.900 316,093 +0.23(+2.38%)
Apr 02, 2024 9.800 9.870 9.560 9.670 497,213 -0.47(-4.64%)
Apr 01, 2024 10.23 10.53 10.07 10.14 248,440 -0.03(-0.29%)
Mar 28, 2024 10.50 10.55 10.12 10.17 320,477 -0.28(-2.68%)
Mar 27, 2024 10.16 10.54 10.05 10.45 267,756 +0.28(+2.75%)
Mar 26, 2024 9.980 10.49 9.925 10.17 294,149 +0.32(+3.25%)
Mar 25, 2024 9.900 10.19 9.820 9.850 218,144 +0.03(+0.31%)
Mar 22, 2024 10.07 10.54 9.810 9.820 296,330 -0.38(-3.73%)
Mar 21, 2024 10.29 10.86 10.17 10.20 448,788 +0.28(+2.82%)
Mar 20, 2024 9.820 10.04 9.390 9.920 415,742 +0.08(+0.81%)
Mar 19, 2024 10.18 10.22 9.660 9.840 355,518 -0.44(-4.28%)
Mar 18, 2024 10.00 10.48 9.800 10.28 450,624 +0.34(+3.42%)
Mar 15, 2024 10.00 10.11 9.770 9.940 546,453 -0.20(-1.97%)
Mar 14, 2024 10.60 10.75 10.01 10.14 597,436 -0.63(-5.85%)
Mar 13, 2024 11.48 11.63 10.69 10.77 415,411 -0.53(-4.69%)
Mar 12, 2024 11.19 11.51 10.88 11.30 460,202 +0.22(+1.99%)
Mar 11, 2024 11.87 11.90 10.97 11.08 758,448 -0.95(-7.90%)
Mar 08, 2024 12.20 12.97 11.91 12.03 887,747 -0.16(-1.31%)
Mar 07, 2024 11.62 12.58 11.45 12.19 1,672,046 +0.64(+5.54%)
Mar 06, 2024 11.64 11.79 11.38 11.55 408,164 +0.05(+0.43%)
Mar 05, 2024 11.52 11.53 11.00 11.50 502,245 -0.30(-2.54%)
Mar 04, 2024 11.68 12.24 11.57 11.80 851,572 +0.26(+2.25%)
Mar 01, 2024 11.63 11.88 11.19 11.54 829,983 -0.02(-0.17%)
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%)
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 6.660 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%)
Oct 02, 2023 6.040 6.170 5.830 5.970 359,959 -0.05(-0.83%)
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%)
Jul 03, 2023 9.390 9.445 9.040 9.300 142,797 -0.12(-1.27%)
Jun 30, 2023 9.280 9.575 9.190 9.420 265,629 +0.29(+3.18%)
Jun 29, 2023 8.620 9.240 8.600 9.130 272,160 +0.55(+6.41%)
Jun 28, 2023 8.400 8.830 8.380 8.580 279,249 +0.01(+0.12%)
Jun 27, 2023 8.090 8.640 7.970 8.570 285,687 +0.49(+6.06%)
Jun 26, 2023 8.260 8.410 8.060 8.080 238,108 -0.18(-2.18%)
Jun 23, 2023 8.370 8.430 8.085 8.260 1,008,640 -0.23(-2.71%)
Jun 22, 2023 8.760 8.770 8.410 8.490 263,227 -0.35(-3.96%)
Jun 21, 2023 8.980 8.980 8.710 8.840 220,881 -0.17(-1.89%)
Jun 20, 2023 9.150 9.270 8.890 9.010 212,798 -0.18(-1.96%)
Jun 16, 2023 9.550 9.550 9.090 9.190 260,652 -0.25(-2.65%)
Jun 15, 2023 9.320 9.530 9.320 9.440 212,964 -0.19(-1.97%)
May 08, 2023 9.400 9.800 9.230 9.630 310,969 +0.25(+2.67%)
May 05, 2023 8.900 9.440 8.840 9.380 147,440 +0.70(+8.06%)
May 04, 2023 8.970 9.045 8.600 8.680 182,650 -0.31(-3.45%)
May 03, 2023 9.160 9.370 8.850 8.990 143,882 -0.25(-2.71%)
May 02, 2023 9.110 9.390 9.070 9.240 118,097 +0.07(+0.76%)
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.