Skip to main content

Skywater Technology Inc (NQ: SKYT )

9.750 -0.180 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.820 9.820 9.610 9.750 195,706 -0.18(-1.81%)
Apr 11, 2024 10.03 10.12 9.650 9.930 264,723 -0.01(-0.10%)
Apr 10, 2024 10.08 10.31 9.860 9.940 351,934 -0.68(-6.40%)
Apr 09, 2024 10.45 10.70 10.44 10.62 262,066 +0.28(+2.71%)
Apr 08, 2024 10.28 10.54 10.17 10.34 241,302 +0.09(+0.88%)
Apr 05, 2024 10.00 10.27 9.850 10.25 211,886 +0.21(+2.09%)
Apr 04, 2024 10.11 10.55 9.950 10.04 389,618 +0.14(+1.41%)
Apr 03, 2024 9.710 10.05 9.530 9.900 316,093 +0.23(+2.38%)
Apr 02, 2024 9.800 9.870 9.560 9.670 497,213 -0.47(-4.64%)
Apr 01, 2024 10.23 10.53 10.07 10.14 248,440 -0.03(-0.29%)
Mar 28, 2024 10.50 10.55 10.12 10.17 320,477 -0.28(-2.68%)
Mar 27, 2024 10.16 10.54 10.05 10.45 267,756 +0.28(+2.75%)
Mar 26, 2024 9.980 10.49 9.925 10.17 294,149 +0.32(+3.25%)
Mar 25, 2024 9.900 10.19 9.820 9.850 218,144 +0.03(+0.31%)
Mar 22, 2024 10.07 10.54 9.810 9.820 296,330 -0.38(-3.73%)
Mar 21, 2024 10.29 10.86 10.17 10.20 448,788 +0.28(+2.82%)
Mar 20, 2024 9.820 10.04 9.390 9.920 415,742 +0.08(+0.81%)
Mar 19, 2024 10.18 10.22 9.660 9.840 355,518 -0.44(-4.28%)
Mar 18, 2024 10.00 10.48 9.800 10.28 450,624 +0.34(+3.42%)
Mar 15, 2024 10.00 10.11 9.770 9.940 546,453 -0.20(-1.97%)
Mar 14, 2024 10.60 10.75 10.01 10.14 597,436 -0.63(-5.85%)
Mar 13, 2024 11.48 11.63 10.69 10.77 415,411 -0.53(-4.69%)
Mar 12, 2024 11.19 11.51 10.88 11.30 460,202 +0.22(+1.99%)
Mar 11, 2024 11.87 11.90 10.97 11.08 758,448 -0.95(-7.90%)
Mar 08, 2024 12.20 12.97 11.91 12.03 887,747 -0.16(-1.31%)
Mar 07, 2024 11.62 12.58 11.45 12.19 1,672,046 +0.64(+5.54%)
Mar 06, 2024 11.64 11.79 11.38 11.55 408,164 +0.05(+0.43%)
Mar 05, 2024 11.52 11.53 11.00 11.50 502,245 -0.30(-2.54%)
Mar 04, 2024 11.68 12.24 11.57 11.80 851,572 +0.26(+2.25%)
Mar 01, 2024 11.63 11.88 11.19 11.54 829,983 -0.02(-0.17%)
Feb 29, 2024 12.30 12.40 11.44 11.56 722,923 -0.41(-3.43%)
Feb 28, 2024 10.95 12.25 10.82 11.97 1,244,060 +1.15(+10.63%)
Feb 27, 2024 11.86 12.40 10.61 10.82 1,589,409 -0.24(-2.17%)
Feb 26, 2024 9.900 11.36 9.900 11.06 1,996,694 +1.55(+16.30%)
Feb 23, 2024 9.850 9.905 9.020 9.510 396,994 -0.31(-3.16%)
Feb 22, 2024 10.25 10.45 9.800 9.820 354,131 -0.03(-0.30%)
Feb 21, 2024 9.500 9.950 9.370 9.850 430,309 +0.35(+3.68%)
Feb 20, 2024 9.690 9.900 9.410 9.500 296,324 -0.43(-4.33%)
Feb 16, 2024 10.01 10.08 9.626 9.930 230,295 -0.21(-2.07%)
Feb 15, 2024 10.27 10.39 9.910 10.14 262,097 -0.10(-1.02%)
Feb 14, 2024 9.800 10.35 9.540 10.24 239,282 +0.84(+8.99%)
Feb 13, 2024 10.18 10.19 9.350 9.400 370,577 -1.10(-10.48%)
Feb 12, 2024 10.34 10.95 10.34 10.50 446,604 +0.22(+2.14%)
Feb 09, 2024 9.420 10.32 9.420 10.28 507,822 +0.99(+10.66%)
Feb 08, 2024 8.900 9.470 8.860 9.290 337,398 +0.40(+4.50%)
Feb 07, 2024 9.000 9.000 8.750 8.890 164,243 -0.10(-1.11%)
Feb 06, 2024 9.000 9.070 8.830 8.990 142,417 -0.01(-0.11%)
Feb 05, 2024 9.190 9.190 8.720 9.000 268,239 -0.19(-2.07%)
Feb 02, 2024 8.810 9.245 8.690 9.190 234,910 +0.30(+3.37%)
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.