Skip to main content

Skywater Technology Inc (NQ: SKYT )

10.17 -0.28 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 11.47 11.48 11.00 11.39 211,063 +0.01(+0.09%)
Mar 31, 2023 11.10 11.42 10.92 11.38 239,302 +0.31(+2.80%)
Mar 30, 2023 11.30 11.44 10.93 11.07 99,402 -0.07(-0.63%)
Mar 29, 2023 10.79 11.25 10.67 11.14 191,537 +0.47(+4.40%)
Mar 28, 2023 10.69 10.71 10.29 10.67 145,919 -0.04(-0.37%)
Mar 27, 2023 10.94 11.00 10.54 10.71 134,200 -0.07(-0.65%)
Mar 24, 2023 11.00 11.10 10.24 10.78 334,890 -0.37(-3.32%)
Mar 23, 2023 11.24 11.70 11.02 11.15 175,381 +0.07(+0.63%)
Mar 22, 2023 11.24 11.60 11.06 11.08 221,243 -0.16(-1.42%)
Mar 21, 2023 11.23 11.65 11.16 11.24 227,340 +0.34(+3.12%)
Mar 20, 2023 11.16 11.16 10.78 10.90 246,885 -0.07(-0.64%)
Mar 17, 2023 11.42 11.81 10.91 10.97 470,634 -0.75(-6.40%)
Mar 16, 2023 11.70 12.09 11.48 11.72 469,604 -0.05(-0.42%)
Mar 15, 2023 11.90 12.29 11.29 11.77 654,852 -0.45(-3.68%)
Mar 14, 2023 12.65 13.30 12.10 12.22 406,091 -0.21(-1.69%)
Mar 13, 2023 12.69 12.69 11.85 12.43 383,439 -0.70(-5.33%)
Mar 10, 2023 13.66 13.79 12.91 13.13 202,987 -0.62(-4.51%)
Mar 09, 2023 14.26 14.65 13.64 13.75 354,693 -0.50(-3.51%)
Mar 08, 2023 12.92 14.77 12.87 14.25 854,668 +1.33(+10.29%)
Mar 07, 2023 11.95 13.07 11.75 12.92 310,834 +0.96(+8.03%)
Mar 06, 2023 12.70 12.81 11.88 11.96 336,539 -0.74(-5.83%)
Mar 03, 2023 12.64 13.07 12.52 12.70 354,975 +0.06(+0.47%)
Mar 02, 2023 12.53 13.04 12.28 12.64 310,261 +0.00(+0.00%)
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.