Skip to main content

Skywater Technology Inc (NQ: SKYT )

8.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 8.870 8.900 8.120 8.800 748,703 -0.19(-2.11%)
Nov 08, 2024 10.90 11.50 8.910 8.990 1,193,431 -1.44(-13.81%)
Nov 07, 2024 10.02 10.52 9.910 10.43 571,031 +0.54(+5.46%)
Nov 06, 2024 10.20 10.32 9.790 9.890 458,839 +0.24(+2.49%)
Nov 05, 2024 9.770 9.860 9.615 9.650 300,183 -0.03(-0.31%)
Nov 04, 2024 9.670 9.930 9.530 9.680 236,162 -0.12(-1.22%)
Nov 01, 2024 9.900 9.985 9.645 9.800 333,424 -0.01(-0.10%)
Oct 31, 2024 10.42 10.42 9.740 9.810 360,475 -0.69(-6.57%)
Oct 30, 2024 10.98 11.08 10.29 10.50 417,980 -0.50(-4.55%)
Oct 29, 2024 11.14 11.28 10.92 11.00 396,144 -0.05(-0.45%)
Oct 28, 2024 10.57 11.13 10.57 11.05 368,083 +0.57(+5.44%)
Oct 25, 2024 10.30 10.95 10.28 10.48 442,785 +0.25(+2.44%)
Oct 24, 2024 10.05 10.39 10.03 10.23 270,331 +0.23(+2.30%)
Oct 23, 2024 9.850 10.18 9.770 10.00 208,921 +0.02(+0.20%)
Oct 22, 2024 9.600 10.27 9.550 9.980 258,900 +0.26(+2.67%)
Oct 21, 2024 9.900 9.945 9.576 9.720 273,332 -0.10(-1.02%)
Oct 18, 2024 9.850 10.19 9.670 9.820 298,376 -0.02(-0.20%)
Oct 17, 2024 9.880 9.884 9.560 9.840 160,798 +0.11(+1.13%)
Oct 16, 2024 9.890 9.890 9.596 9.730 208,475 -0.01(-0.10%)
Oct 15, 2024 9.940 10.21 9.480 9.740 328,234 -0.13(-1.32%)
Oct 14, 2024 9.640 9.960 9.549 9.870 257,610 +0.23(+2.39%)
Oct 11, 2024 9.280 9.810 9.280 9.640 271,914 +0.28(+2.99%)
Oct 10, 2024 8.780 9.390 8.780 9.360 331,660 +0.38(+4.23%)
Oct 09, 2024 8.640 9.232 8.640 8.980 226,729 +0.24(+2.75%)
Oct 08, 2024 8.450 8.870 8.430 8.740 311,331 +0.29(+3.43%)
Oct 07, 2024 8.450 8.550 8.271 8.450 205,482 -0.04(-0.47%)
Oct 04, 2024 8.670 8.700 8.390 8.490 239,802 +0.10(+1.19%)
Oct 03, 2024 8.490 8.570 8.310 8.390 186,874 -0.17(-1.99%)
Oct 02, 2024 8.410 8.715 8.410 8.560 182,123 +0.04(+0.47%)
Oct 01, 2024 9.000 9.080 8.410 8.520 195,271 -0.56(-6.17%)
Sep 30, 2024 8.900 9.130 8.840 9.080 197,926 +0.04(+0.44%)
Sep 27, 2024 9.140 9.190 8.915 9.040 167,039 -0.01(-0.11%)
Sep 26, 2024 8.940 9.200 8.610 9.050 151,506 +0.43(+4.99%)
Sep 25, 2024 8.920 9.000 8.580 8.620 160,017 -0.35(-3.90%)
Sep 24, 2024 8.900 9.000 8.600 8.970 201,465 +0.10(+1.13%)
Sep 23, 2024 9.220 9.300 8.870 8.870 152,992 -0.30(-3.27%)
Sep 20, 2024 9.280 9.380 9.160 9.170 398,717 -0.16(-1.71%)
Sep 19, 2024 9.490 9.500 9.220 9.330 189,701 +0.32(+3.55%)
Sep 18, 2024 9.230 9.570 8.980 9.010 190,107 -0.18(-1.96%)
Sep 17, 2024 9.250 9.300 9.040 9.190 232,554 -0.04(-0.43%)
Sep 16, 2024 9.350 9.360 9.080 9.230 204,911 -0.10(-1.07%)
Sep 13, 2024 9.170 9.440 9.150 9.330 240,939 +0.30(+3.32%)
Sep 12, 2024 9.410 9.410 9.010 9.030 302,718 -0.44(-4.65%)
Sep 11, 2024 9.290 9.560 9.120 9.470 500,143 +0.28(+3.05%)
Sep 10, 2024 8.700 9.310 8.640 9.190 881,339 +0.50(+5.75%)
Sep 09, 2024 8.150 8.715 8.130 8.690 421,052 +0.61(+7.55%)
Sep 06, 2024 8.200 8.210 7.930 8.080 185,490 -0.15(-1.82%)
Sep 05, 2024 8.170 8.300 8.050 8.230 237,574 -0.01(-0.12%)
Sep 04, 2024 8.150 8.330 8.040 8.240 195,916 -0.03(-0.36%)
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.