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

Skywater Technology Inc (NQ: SKYT )

9.235 -0.105 (-1.12%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 16, 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 (%)
Aug 31, 2023 6.960 7.070 6.670 6.700 306,906 -0.13(-1.90%)
Aug 30, 2023 6.520 6.910 6.410 6.830 328,390 +0.28(+4.27%)
Aug 29, 2023 6.320 6.630 6.250 6.550 260,151 +0.22(+3.48%)
Aug 28, 2023 6.430 6.500 6.290 6.330 162,258 -0.04(-0.63%)
Aug 25, 2023 6.320 6.390 6.090 6.370 320,684 +0.05(+0.79%)
Aug 24, 2023 6.970 7.000 6.300 6.320 415,593 -0.54(-7.87%)
Aug 23, 2023 6.580 6.940 6.570 6.860 463,449 +0.26(+3.94%)
Aug 22, 2023 6.780 6.870 6.580 6.600 363,078 -0.09(-1.35%)
Aug 21, 2023 6.750 6.810 6.640 6.690 278,154 +0.00(+0.00%)
Aug 18, 2023 6.660 6.899 6.630 6.690 406,570 -0.06(-0.89%)
Aug 17, 2023 6.940 6.980 6.600 6.750 423,967 -0.16(-2.32%)
Aug 16, 2023 7.300 7.300 6.910 6.910 554,779 -0.46(-6.24%)
Aug 15, 2023 7.550 7.645 7.340 7.370 326,179 -0.22(-2.90%)
Aug 14, 2023 7.010 7.600 6.950 7.590 534,886 +0.56(+7.97%)
Aug 11, 2023 7.360 7.360 6.910 7.030 752,540 -0.41(-5.51%)
Aug 10, 2023 7.950 7.950 7.330 7.440 911,062 -0.36(-4.62%)
Aug 09, 2023 8.180 8.310 7.760 7.800 556,478 -0.42(-5.11%)
Aug 08, 2023 9.260 9.260 7.710 8.220 1,646,478 -1.20(-12.74%)
Aug 07, 2023 10.18 10.18 9.125 9.420 695,703 -0.75(-7.37%)
Aug 04, 2023 9.920 10.70 9.750 10.17 357,343 +0.29(+2.94%)
Aug 03, 2023 10.03 10.15 9.650 9.880 465,159 -0.30(-2.95%)
Aug 02, 2023 10.56 10.60 9.920 10.18 537,312 -0.54(-5.04%)
Aug 01, 2023 9.710 11.10 9.600 10.72 1,353,771 +0.94(+9.61%)
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%)
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.