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

Skywater Technology Inc (NQ: SKYT )

8.630 -0.130 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2023 8.870 9.165 8.735 9.040 158,476 +0.22(+2.49%)
Apr 27, 2023 9.120 9.235 8.680 8.820 209,438 -0.27(-2.97%)
Apr 26, 2023 9.000 9.230 8.830 9.090 126,224 +0.14(+1.56%)
Apr 25, 2023 9.430 9.440 8.800 8.950 224,816 -0.58(-6.09%)
Apr 24, 2023 9.830 9.990 9.400 9.530 166,478 -0.37(-3.74%)
Apr 21, 2023 9.930 10.02 9.740 9.900 93,754 -0.06(-0.60%)
Apr 20, 2023 9.700 10.35 9.690 9.960 172,135 +0.05(+0.50%)
Apr 19, 2023 9.730 9.990 9.541 9.910 135,421 +0.07(+0.71%)
Apr 18, 2023 9.900 10.09 9.780 9.840 189,396 -0.04(-0.40%)
Apr 17, 2023 9.730 9.930 9.610 9.880 110,135 +0.08(+0.82%)
Apr 14, 2023 9.910 10.03 9.740 9.800 145,308 -0.10(-1.01%)
Apr 13, 2023 9.710 10.03 9.590 9.900 167,756 +0.31(+3.23%)
Apr 12, 2023 10.25 10.42 9.510 9.590 238,615 -0.54(-5.33%)
Apr 11, 2023 10.31 10.39 10.10 10.13 180,766 -0.06(-0.59%)
Apr 10, 2023 9.850 10.21 9.790 10.19 181,909 +0.18(+1.80%)
Apr 06, 2023 10.02 10.20 9.850 10.01 176,671 -0.02(-0.20%)
Apr 05, 2023 10.87 10.88 9.860 10.03 466,816 -1.00(-9.07%)
Apr 04, 2023 11.45 11.45 10.96 11.03 167,973 -0.36(-3.16%)
Apr 03, 2023 11.47 11.48 11.00 11.39 211,063 +0.01(+0.09%)
Mar 31, 2023 11.10 11.42 10.92 11.38 239,302 +0.31(+2.80%)
Mar 30, 2023 11.30 11.44 10.93 11.07 99,402 -0.07(-0.63%)
Mar 29, 2023 10.79 11.25 10.67 11.14 191,537 +0.47(+4.40%)
Mar 28, 2023 10.69 10.71 10.29 10.67 145,919 -0.04(-0.37%)
Mar 27, 2023 10.94 11.00 10.54 10.71 134,200 -0.07(-0.65%)
Mar 24, 2023 11.00 11.10 10.24 10.78 334,890 -0.37(-3.32%)
Mar 23, 2023 11.24 11.70 11.02 11.15 175,381 +0.07(+0.63%)
Mar 22, 2023 11.24 11.60 11.06 11.08 221,243 -0.16(-1.42%)
Mar 21, 2023 11.23 11.65 11.16 11.24 227,340 +0.34(+3.12%)
Mar 20, 2023 11.16 11.16 10.78 10.90 246,885 -0.07(-0.64%)
Mar 17, 2023 11.42 11.81 10.91 10.97 470,634 -0.75(-6.40%)
Mar 16, 2023 11.70 12.09 11.48 11.72 469,604 -0.05(-0.42%)
Mar 15, 2023 11.90 12.29 11.29 11.77 654,852 -0.45(-3.68%)
Mar 14, 2023 12.65 13.30 12.10 12.22 406,091 -0.21(-1.69%)
Mar 13, 2023 12.69 12.69 11.85 12.43 383,439 -0.70(-5.33%)
Mar 10, 2023 13.66 13.79 12.91 13.13 202,987 -0.62(-4.51%)
Mar 09, 2023 14.26 14.65 13.64 13.75 354,693 -0.50(-3.51%)
Mar 08, 2023 12.92 14.77 12.87 14.25 854,668 +1.33(+10.29%)
Mar 07, 2023 11.95 13.07 11.75 12.92 310,834 +0.96(+8.03%)
Mar 06, 2023 12.70 12.81 11.88 11.96 336,539 -0.74(-5.83%)
Mar 03, 2023 12.64 13.07 12.52 12.70 354,975 +0.06(+0.47%)
Mar 02, 2023 12.53 13.04 12.28 12.64 310,261 +0.00(+0.00%)
Mar 01, 2023 13.13 13.48 12.09 12.64 617,075 -0.49(-3.73%)
Feb 28, 2023 11.72 13.37 11.28 13.13 1,111,046 +1.38(+11.74%)
Feb 27, 2023 13.47 13.56 11.73 11.75 412,140 -1.49(-11.25%)
Feb 24, 2023 12.98 13.41 12.98 13.24 130,242 -0.13(-0.97%)
Feb 23, 2023 13.32 13.61 12.96 13.37 206,571 +0.25(+1.91%)
Feb 22, 2023 13.01 13.43 12.08 13.12 471,780 +0.12(+0.92%)
Feb 21, 2023 14.70 14.79 12.26 13.00 570,413 -2.00(-13.33%)
Feb 17, 2023 14.54 15.27 14.47 15.00 295,600 +0.06(+0.40%)
Feb 16, 2023 15.50 15.99 14.25 14.94 1,217,543 -0.76(-4.84%)
Feb 15, 2023 13.97 15.72 13.42 15.70 1,111,787 +1.72(+12.30%)
Feb 14, 2023 13.28 15.33 12.50 13.98 3,092,599 +2.55(+22.31%)
Feb 13, 2023 12.00 12.00 10.76 11.43 338,639 -0.07(-0.61%)
Feb 10, 2023 11.33 12.03 11.31 11.50 438,150 +0.33(+2.95%)
Feb 09, 2023 12.77 12.77 11.09 11.17 274,161 -1.16(-9.41%)
Feb 08, 2023 11.26 12.77 11.26 12.33 365,501 +1.01(+8.92%)
Feb 07, 2023 11.28 11.50 10.71 11.32 162,359 +0.05(+0.44%)
Feb 06, 2023 11.20 11.38 11.02 11.27 87,479 -0.12(-1.05%)
Feb 03, 2023 10.78 11.65 10.74 11.39 134,861 +0.30(+2.71%)
Feb 02, 2023 11.02 11.75 10.97 11.09 257,739 +0.34(+3.16%)
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.