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

Skywater Technology Inc (NQ: SKYT )

7.910 -0.280 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 8.190 8.280 7.750 7.910 424,273 -0.28(-3.42%)
Nov 26, 2024 8.660 8.780 8.140 8.190 672,062 -0.41(-4.77%)
Nov 25, 2024 8.670 8.965 8.580 8.600 669,791 +0.17(+2.02%)
Nov 22, 2024 8.670 8.770 8.370 8.430 1,293,562 -0.24(-2.77%)
Nov 21, 2024 8.480 8.710 8.348 8.670 293,578 +0.30(+3.58%)
Nov 20, 2024 8.320 8.420 8.100 8.370 251,838 +0.16(+1.95%)
Nov 19, 2024 7.900 8.235 7.895 8.210 230,310 +0.31(+3.92%)
Nov 18, 2024 8.000 8.130 7.840 7.900 337,066 -0.02(-0.25%)
Nov 15, 2024 8.140 8.140 7.811 7.920 325,278 -0.29(-3.59%)
Nov 14, 2024 8.200 8.360 8.030 8.215 305,619 +0.03(+0.31%)
Nov 13, 2024 8.310 8.465 8.125 8.190 498,572 -0.11(-1.33%)
Nov 12, 2024 8.800 8.980 8.080 8.300 551,117 -0.50(-5.68%)
Nov 11, 2024 8.870 8.900 8.120 8.800 748,703 -0.19(-2.11%)
Nov 08, 2024 10.90 11.50 8.910 8.990 1,193,431 -1.44(-13.81%)
Nov 07, 2024 10.02 10.52 9.910 10.43 571,031 +0.54(+5.46%)
Nov 06, 2024 10.20 10.32 9.790 9.890 458,839 +0.24(+2.49%)
Nov 05, 2024 9.770 9.860 9.615 9.650 300,183 -0.03(-0.31%)
Nov 04, 2024 9.670 9.930 9.530 9.680 236,162 -0.12(-1.22%)
Nov 01, 2024 9.900 9.985 9.645 9.800 333,424 -0.01(-0.10%)
Oct 31, 2024 10.42 10.42 9.740 9.810 360,475 -0.69(-6.57%)
Oct 30, 2024 10.98 11.08 10.29 10.50 417,980 -0.50(-4.55%)
Oct 29, 2024 11.14 11.28 10.92 11.00 396,144 -0.05(-0.45%)
Oct 28, 2024 10.57 11.13 10.57 11.05 368,083 +0.57(+5.44%)
Oct 25, 2024 10.30 10.95 10.28 10.48 442,785 +0.25(+2.44%)
Oct 24, 2024 10.05 10.39 10.03 10.23 270,331 +0.23(+2.30%)
Oct 23, 2024 9.850 10.18 9.770 10.00 208,921 +0.02(+0.20%)
Oct 22, 2024 9.600 10.27 9.550 9.980 258,900 +0.26(+2.67%)
Oct 21, 2024 9.900 9.945 9.576 9.720 273,332 -0.10(-1.02%)
Oct 18, 2024 9.850 10.19 9.670 9.820 298,376 -0.02(-0.20%)
Oct 17, 2024 9.880 9.884 9.560 9.840 160,798 +0.11(+1.13%)
Oct 16, 2024 9.890 9.890 9.596 9.730 208,475 -0.01(-0.10%)
Oct 15, 2024 9.940 10.21 9.480 9.740 328,234 -0.13(-1.32%)
Oct 14, 2024 9.640 9.960 9.549 9.870 257,610 +0.23(+2.39%)
Oct 11, 2024 9.280 9.810 9.280 9.640 271,914 +0.28(+2.99%)
Oct 10, 2024 8.780 9.390 8.780 9.360 331,660 +0.38(+4.23%)
Oct 09, 2024 8.640 9.232 8.640 8.980 226,729 +0.24(+2.75%)
Oct 08, 2024 8.450 8.870 8.430 8.740 311,331 +0.29(+3.43%)
Oct 07, 2024 8.450 8.550 8.271 8.450 205,482 -0.04(-0.47%)
Oct 04, 2024 8.670 8.700 8.390 8.490 239,419 +0.10(+1.19%)
Oct 03, 2024 8.490 8.570 8.310 8.390 186,874 -0.17(-1.99%)
Oct 02, 2024 8.410 8.715 8.410 8.560 182,123 +0.04(+0.47%)
Oct 01, 2024 9.000 9.080 8.410 8.520 195,271 -0.56(-6.17%)
Sep 30, 2024 8.900 9.130 8.840 9.080 197,926 +0.04(+0.44%)
Sep 27, 2024 9.140 9.190 8.915 9.040 167,039 -0.01(-0.11%)
Sep 26, 2024 8.940 9.200 8.610 9.050 151,506 +0.43(+4.99%)
Sep 25, 2024 8.920 9.000 8.580 8.620 160,017 -0.35(-3.90%)
Sep 24, 2024 8.900 9.000 8.600 8.970 201,465 +0.10(+1.13%)
Sep 23, 2024 9.220 9.300 8.870 8.870 152,992 -0.30(-3.27%)
Sep 20, 2024 9.280 9.380 9.160 9.170 398,717 -0.16(-1.71%)
Sep 19, 2024 9.490 9.500 9.220 9.330 189,701 +0.32(+3.55%)
Sep 18, 2024 9.230 9.570 8.980 9.010 190,107 -0.18(-1.96%)
Sep 17, 2024 9.250 9.300 9.040 9.190 232,554 -0.04(-0.43%)
Sep 16, 2024 9.350 9.360 9.080 9.230 204,911 -0.10(-1.07%)
Sep 13, 2024 9.170 9.440 9.150 9.330 240,939 +0.30(+3.32%)
Sep 12, 2024 9.410 9.410 9.010 9.030 302,718 -0.44(-4.65%)
Sep 11, 2024 9.290 9.560 9.120 9.470 500,143 +0.28(+3.05%)
Sep 10, 2024 8.700 9.310 8.640 9.190 881,339 +0.50(+5.75%)
Sep 09, 2024 8.150 8.715 8.130 8.690 421,052 +0.61(+7.55%)
Sep 06, 2024 8.200 8.210 7.930 8.080 185,490 -0.15(-1.82%)
Sep 05, 2024 8.170 8.300 8.050 8.230 237,574 -0.01(-0.12%)
Sep 04, 2024 8.150 8.330 8.040 8.240 195,916 -0.03(-0.36%)
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.