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

Skywater Technology Inc (NQ: SKYT )

9.740 +0.490 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 -0.01(-0.11%)
Jun 14, 2023 9.630 9.750 9.350 9.450 204,968 -0.17(-1.77%)
Jun 13, 2023 9.470 9.690 9.320 9.620 212,754 +0.19(+2.01%)
Jun 12, 2023 9.330 9.640 9.270 9.430 215,877 +0.28(+3.06%)
Jun 09, 2023 9.640 9.910 9.110 9.150 253,902 -0.41(-4.29%)
Jun 08, 2023 9.940 10.00 9.540 9.560 258,233 -0.38(-3.82%)
Jun 07, 2023 10.22 10.45 9.880 9.940 491,134 -0.18(-1.78%)
Jun 06, 2023 10.04 10.40 9.860 10.12 330,968 +0.00(+0.00%)
Jun 05, 2023 10.35 10.35 10.01 10.12 225,704 -0.25(-2.41%)
Jun 02, 2023 10.51 10.53 10.25 10.37 246,875 +0.08(+0.78%)
Jun 01, 2023 10.30 10.58 10.14 10.29 201,970 +0.04(+0.39%)
May 31, 2023 10.25 10.49 10.03 10.25 178,055 -0.07(-0.68%)
May 30, 2023 10.43 10.60 10.25 10.32 186,215 +0.11(+1.08%)
May 26, 2023 9.930 10.40 9.870 10.21 198,660 +0.33(+3.34%)
May 25, 2023 10.04 10.08 9.630 9.880 184,329 +0.18(+1.86%)
May 24, 2023 10.56 10.56 9.510 9.700 291,959 -1.05(-9.77%)
May 23, 2023 10.55 11.03 10.44 10.75 389,805 +0.22(+2.09%)
May 22, 2023 10.01 10.60 10.01 10.53 199,910 +0.27(+2.63%)
May 19, 2023 10.50 10.51 10.23 10.26 169,991 -0.13(-1.25%)
May 18, 2023 10.00 10.42 9.960 10.39 230,006 +0.44(+4.42%)
May 17, 2023 9.610 10.02 9.590 9.950 219,375 +0.34(+3.54%)
May 16, 2023 9.680 9.843 9.247 9.610 239,507 -0.20(-2.04%)
May 15, 2023 9.340 9.870 9.230 9.810 219,330 +0.50(+5.37%)
May 12, 2023 9.340 9.515 9.200 9.310 149,407 -0.04(-0.43%)
May 11, 2023 9.640 9.680 9.200 9.350 220,408 -0.26(-2.71%)
May 10, 2023 9.050 10.15 8.880 9.610 486,220 +0.73(+8.22%)
May 09, 2023 10.07 10.29 7.770 8.880 853,613 -0.75(-7.79%)
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.