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

Skywater Technology Inc (NQ: SKYT )

7.950 +0.190 (+2.45%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 14, 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 (%)
Nov 30, 2022 9.390 9.900 9.370 9.870 159,244 +0.58(+6.24%)
Nov 29, 2022 8.970 9.380 8.826 9.290 154,042 +0.39(+4.38%)
Nov 28, 2022 9.230 9.440 8.800 8.900 143,184 -0.32(-3.47%)
Nov 25, 2022 9.370 9.370 9.090 9.220 91,712 -0.15(-1.60%)
Nov 23, 2022 9.480 9.600 9.120 9.370 187,295 +0.07(+0.75%)
Nov 22, 2022 9.210 9.410 8.830 9.300 141,673 +0.13(+1.42%)
Nov 21, 2022 9.030 9.240 8.790 9.170 148,316 +0.14(+1.55%)
Nov 18, 2022 9.500 9.660 8.970 9.030 174,225 -0.46(-4.85%)
Nov 17, 2022 9.010 10.00 8.955 9.490 329,902 +0.48(+5.33%)
Nov 16, 2022 9.510 9.520 9.000 9.010 382,530 -0.49(-5.16%)
Nov 15, 2022 9.010 10.39 9.000 9.500 1,355,945 -1.39(-12.76%)
Nov 14, 2022 11.51 11.51 10.80 10.89 178,604 -0.71(-6.12%)
Nov 11, 2022 11.63 11.85 10.67 11.60 317,951 +0.08(+0.69%)
Nov 10, 2022 12.00 12.50 11.37 11.52 409,440 +0.11(+0.96%)
Nov 09, 2022 11.37 11.98 10.88 11.41 335,984 +0.04(+0.35%)
Nov 08, 2022 9.560 11.88 9.420 11.37 1,661,985 +2.73(+31.60%)
Nov 07, 2022 8.580 8.760 8.250 8.640 172,546 +0.19(+2.25%)
Nov 04, 2022 8.290 8.470 7.950 8.450 106,939 +0.45(+5.62%)
Nov 03, 2022 7.820 8.090 7.620 8.000 107,485 +0.16(+2.04%)
Nov 02, 2022 8.430 8.600 7.800 7.840 161,471 -0.63(-7.44%)
Nov 01, 2022 8.320 8.510 8.040 8.470 162,125 +0.36(+4.44%)
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%)
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.