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

Skywater Technology Inc (NQ: SKYT )

10.36 +0.10 (+0.97%)
Streaming Delayed Price Updated: 1:01 PM 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, 2022 6.360 6.650 6.110 6.120 134,143 -0.33(-5.12%)
Apr 28, 2022 6.290 6.540 6.010 6.450 115,492 +0.26(+4.20%)
Apr 27, 2022 6.520 6.705 6.150 6.190 145,331 -0.36(-5.50%)
Apr 26, 2022 6.850 6.920 6.460 6.550 180,445 -0.04(-0.61%)
Apr 25, 2022 6.160 6.600 6.140 6.590 158,840 +0.33(+5.27%)
Apr 22, 2022 6.650 6.755 6.190 6.260 196,421 -0.28(-4.28%)
Apr 21, 2022 7.070 7.250 6.400 6.540 196,564 -0.47(-6.70%)
Apr 20, 2022 7.460 7.530 6.970 7.010 122,163 -0.36(-4.88%)
Apr 19, 2022 7.320 7.640 7.220 7.370 135,609 -0.01(-0.14%)
Apr 18, 2022 7.680 7.680 7.250 7.380 131,353 -0.33(-4.28%)
Apr 14, 2022 8.210 8.214 7.640 7.710 110,855 -0.30(-3.75%)
Apr 13, 2022 7.500 8.179 7.400 8.010 193,459 +0.55(+7.37%)
Apr 12, 2022 8.040 8.190 7.290 7.460 364,544 -0.34(-4.36%)
Apr 11, 2022 8.600 8.600 7.710 7.800 252,560 -0.85(-9.88%)
Apr 08, 2022 8.650 8.870 8.620 8.655 250,529 +0.07(+0.87%)
Apr 07, 2022 9.200 9.422 8.030 8.580 302,772 -0.65(-7.04%)
Apr 06, 2022 9.740 9.740 9.142 9.230 127,958 -0.69(-6.96%)
Apr 05, 2022 10.90 10.90 9.760 9.920 141,491 -0.94(-8.66%)
Apr 04, 2022 10.59 10.96 10.59 10.86 89,493 +0.36(+3.43%)
Apr 01, 2022 10.82 10.96 10.35 10.50 103,888 -0.33(-3.05%)
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%)
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.