Skip to main content

Skywater Technology Inc (NQ: SKYT )

7.570 +0.510 (+7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.110 7.660 7.110 7.570 335,118 +0.51(+7.22%)
Jul 11, 2024 7.310 7.350 6.959 7.060 403,807 -0.07(-0.98%)
Jul 10, 2024 7.530 7.540 7.070 7.130 391,223 -0.33(-4.42%)
Jul 09, 2024 7.660 7.738 7.450 7.460 161,732 -0.20(-2.61%)
Jul 08, 2024 7.740 7.940 7.640 7.660 217,341 +0.01(+0.13%)
Jul 05, 2024 7.390 7.680 7.250 7.650 371,857 +0.28(+3.80%)
Jul 03, 2024 7.670 7.750 7.350 7.370 246,687 -0.30(-3.91%)
Jul 02, 2024 7.570 7.720 7.560 7.670 153,136 +0.10(+1.32%)
Jul 01, 2024 7.630 7.730 7.458 7.570 235,709 -0.08(-1.05%)
Jun 28, 2024 7.550 7.830 7.470 7.650 1,419,538 +0.11(+1.46%)
Jun 27, 2024 7.580 7.730 7.410 7.540 187,651 -0.07(-0.92%)
Jun 26, 2024 7.410 7.650 7.400 7.610 250,507 +0.15(+2.01%)
Jun 25, 2024 7.200 7.470 7.100 7.460 272,735 +0.22(+3.04%)
Jun 24, 2024 7.500 7.620 7.210 7.240 289,024 -0.24(-3.21%)
Jun 21, 2024 7.390 7.530 7.300 7.480 288,932 +0.06(+0.81%)
Jun 20, 2024 7.620 7.660 7.410 7.420 330,889 -0.36(-4.63%)
Jun 18, 2024 8.000 8.090 7.730 7.780 501,803 -0.23(-2.87%)
Jun 17, 2024 8.110 8.110 7.880 8.010 197,784 -0.09(-1.11%)
Jun 14, 2024 8.040 8.150 7.860 8.100 297,225 -0.08(-0.98%)
Jun 13, 2024 8.450 8.560 8.000 8.180 347,365 -0.33(-3.88%)
Jun 12, 2024 8.640 8.720 8.310 8.510 365,125 +0.13(+1.55%)
Jun 11, 2024 7.710 8.390 7.705 8.380 413,046 +0.61(+7.85%)
Jun 10, 2024 7.420 7.860 7.420 7.770 336,540 +0.15(+1.97%)
Jun 07, 2024 7.750 7.920 7.510 7.620 234,187 -0.24(-3.05%)
Jun 06, 2024 7.650 7.890 7.510 7.860 232,429 +0.19(+2.48%)
Jun 05, 2024 7.450 7.690 7.260 7.670 338,639 +0.28(+3.79%)
Jun 04, 2024 7.470 7.470 7.160 7.390 353,200 -0.13(-1.73%)
Jun 03, 2024 7.730 7.830 7.470 7.520 386,206 -0.04(-0.53%)
May 31, 2024 7.650 7.840 7.520 7.560 383,173 -0.06(-0.79%)
May 30, 2024 7.700 7.900 7.580 7.620 299,344 -0.06(-0.78%)
May 29, 2024 7.960 8.040 7.670 7.680 468,630 -0.40(-4.95%)
May 28, 2024 8.350 8.600 8.020 8.080 459,915 -0.15(-1.82%)
May 24, 2024 8.040 8.320 7.960 8.230 310,495 +0.23(+2.88%)
May 23, 2024 8.170 8.200 7.860 8.000 430,112 -0.14(-1.72%)
May 22, 2024 8.070 8.200 7.950 8.140 345,850 +0.07(+0.87%)
May 21, 2024 8.150 8.185 7.930 8.070 553,942 -0.31(-3.70%)
May 20, 2024 8.670 8.830 8.300 8.380 589,960 -0.29(-3.34%)
May 17, 2024 8.100 8.760 8.000 8.670 765,159 +0.56(+6.91%)
May 16, 2024 8.270 8.270 8.020 8.110 308,424 -0.14(-1.70%)
May 15, 2024 8.350 8.420 7.940 8.250 739,539 +0.07(+0.86%)
May 14, 2024 7.830 8.490 7.820 8.180 1,286,404 +0.42(+5.41%)
May 13, 2024 7.840 7.860 7.270 7.760 1,247,229 +0.12(+1.57%)
May 10, 2024 7.000 7.820 7.000 7.640 1,321,776 +0.99(+14.89%)
May 09, 2024 8.600 8.680 6.440 6.650 2,631,487 -3.22(-32.62%)
May 08, 2024 10.25 10.37 9.820 9.870 388,353 -0.61(-5.82%)
May 07, 2024 10.37 10.76 10.31 10.48 237,566 +0.10(+0.96%)
May 06, 2024 10.34 10.57 10.31 10.38 244,492 +0.15(+1.47%)
May 03, 2024 10.48 10.54 9.900 10.23 396,505 -0.13(-1.25%)
May 02, 2024 10.32 10.50 10.18 10.36 281,711 +0.27(+2.68%)
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.