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

Skywater Technology Inc (NQ: SKYT )

10.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Oct 03, 2022 7.840 7.848 7.440 7.650 152,768 +0.00(+0.00%)
Sep 30, 2022 7.850 8.202 7.600 7.650 199,735 -0.27(-3.41%)
Sep 29, 2022 7.910 8.050 7.500 7.920 167,987 -0.13(-1.61%)
Sep 28, 2022 7.610 8.125 7.550 8.050 352,466 +0.47(+6.20%)
Sep 27, 2022 7.510 7.915 7.360 7.580 251,592 +0.39(+5.42%)
Sep 26, 2022 7.290 7.760 7.110 7.190 213,943 -0.12(-1.64%)
Sep 23, 2022 7.550 7.601 7.140 7.310 283,031 -0.37(-4.82%)
Sep 22, 2022 7.950 7.990 7.636 7.680 170,283 -0.34(-4.24%)
Sep 21, 2022 8.130 8.420 7.870 8.020 205,587 -0.15(-1.84%)
Sep 20, 2022 8.490 8.600 8.130 8.170 152,624 -0.50(-5.77%)
Sep 19, 2022 8.540 8.790 8.377 8.670 182,221 -0.01(-0.12%)
Sep 16, 2022 8.750 8.970 8.505 8.680 393,682 -0.27(-3.02%)
Sep 15, 2022 9.730 9.880 8.820 8.950 450,769 -0.98(-9.87%)
Sep 14, 2022 10.50 10.72 9.590 9.930 801,488 -0.51(-4.89%)
Sep 13, 2022 10.70 12.37 10.01 10.44 4,063,613 -0.70(-6.28%)
Sep 12, 2022 11.57 11.71 10.95 11.14 199,024 -0.31(-2.71%)
Sep 09, 2022 12.20 12.49 11.17 11.45 389,281 -0.54(-4.50%)
Sep 08, 2022 11.35 12.01 11.31 11.99 134,813 +0.25(+2.13%)
Sep 07, 2022 11.48 11.91 11.32 11.74 167,314 +0.39(+3.44%)
Sep 06, 2022 12.58 12.65 11.28 11.35 238,265 -1.30(-10.28%)
Sep 02, 2022 12.64 13.16 12.42 12.65 126,585 +0.22(+1.77%)
Sep 01, 2022 12.61 12.96 11.94 12.43 362,646 -0.57(-4.38%)
Aug 31, 2022 13.76 13.89 12.83 13.00 310,296 -0.76(-5.52%)
Aug 30, 2022 14.68 14.97 13.52 13.76 171,371 -0.71(-4.91%)
Aug 29, 2022 13.81 15.06 13.60 14.47 155,328 +0.13(+0.91%)
Aug 26, 2022 15.31 15.33 14.28 14.34 106,313 -0.98(-6.40%)
Aug 25, 2022 15.22 16.00 15.12 15.32 167,348 +0.28(+1.86%)
Aug 24, 2022 15.00 16.10 14.63 15.04 335,378 +0.05(+0.33%)
Aug 23, 2022 15.00 15.70 14.90 14.99 271,484 -0.01(-0.07%)
Aug 22, 2022 17.00 17.19 14.87 15.00 394,722 -2.44(-13.99%)
Aug 19, 2022 17.88 17.99 17.04 17.44 292,647 -0.44(-2.46%)
Aug 18, 2022 19.29 19.29 17.75 17.88 334,368 -1.15(-6.04%)
Aug 17, 2022 18.63 19.70 17.27 19.03 638,960 +0.08(+0.42%)
Aug 16, 2022 15.97 20.95 15.90 18.95 2,560,557 +4.70(+32.98%)
Aug 15, 2022 14.71 15.00 13.45 14.25 381,208 -0.61(-4.10%)
Aug 12, 2022 15.39 16.06 14.82 14.86 276,954 -0.20(-1.33%)
Aug 11, 2022 17.00 17.15 14.87 15.06 338,059 -1.71(-10.20%)
Aug 10, 2022 15.70 17.15 15.32 16.77 423,361 +1.82(+12.17%)
Aug 09, 2022 17.38 17.81 14.53 14.95 556,653 -2.68(-15.20%)
Aug 08, 2022 18.02 18.79 17.10 17.63 531,723 -0.35(-1.95%)
Aug 05, 2022 17.36 18.17 16.58 17.98 393,827 +0.65(+3.75%)
Aug 04, 2022 17.52 18.53 17.25 17.33 485,036 -0.41(-2.31%)
Aug 03, 2022 15.63 18.80 15.60 17.74 791,450 +2.29(+14.82%)
Aug 02, 2022 14.57 15.70 13.98 15.45 322,729 +0.68(+4.60%)
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.