Skip to main content

Skywater Technology Inc (NQ: SKYT )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 9.040 9.280 8.940 9.170 137,444 +0.13(+1.44%)
Apr 28, 2023 8.870 9.165 8.735 9.040 158,476 +0.22(+2.49%)
Apr 27, 2023 9.120 9.235 8.680 8.820 209,438 -0.27(-2.97%)
Apr 26, 2023 9.000 9.230 8.830 9.090 126,224 +0.14(+1.56%)
Apr 25, 2023 9.430 9.440 8.800 8.950 224,816 -0.58(-6.09%)
Apr 24, 2023 9.830 9.990 9.400 9.530 166,478 -0.37(-3.74%)
Apr 21, 2023 9.930 10.02 9.740 9.900 93,754 -0.06(-0.60%)
Apr 20, 2023 9.700 10.35 9.690 9.960 172,135 +0.05(+0.50%)
Apr 19, 2023 9.730 9.990 9.541 9.910 135,421 +0.07(+0.71%)
Apr 18, 2023 9.900 10.09 9.780 9.840 189,396 -0.04(-0.40%)
Apr 17, 2023 9.730 9.930 9.610 9.880 110,135 +0.08(+0.82%)
Apr 14, 2023 9.910 10.03 9.740 9.800 145,308 -0.10(-1.01%)
Apr 13, 2023 9.710 10.03 9.590 9.900 167,756 +0.31(+3.23%)
Apr 12, 2023 10.25 10.42 9.510 9.590 238,615 -0.54(-5.33%)
Apr 11, 2023 10.31 10.39 10.10 10.13 180,766 -0.06(-0.59%)
Apr 10, 2023 9.850 10.21 9.790 10.19 181,909 +0.18(+1.80%)
Apr 06, 2023 10.02 10.20 9.850 10.01 176,671 -0.02(-0.20%)
Apr 05, 2023 10.87 10.88 9.860 10.03 466,816 -1.00(-9.07%)
Apr 04, 2023 11.45 11.45 10.96 11.03 167,973 -0.36(-3.16%)
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.