Skip to main content

SkyWater Technology, Inc. - Common Stock (NQ:SKYT)

11.99 -0.31 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 12.24 12.26 11.81 11.99 970,827 -0.31(-2.52%)
Aug 28, 2025 12.10 12.54 11.99 12.30 1,201,936 +0.30(+2.50%)
Aug 27, 2025 12.44 12.50 11.81 12.00 1,400,452 -0.06(-0.50%)
Aug 26, 2025 11.90 12.35 11.65 12.06 2,932,909 +0.43(+3.70%)
Aug 25, 2025 11.81 12.03 11.55 11.63 1,025,752 -0.21(-1.77%)
Aug 22, 2025 11.00 11.97 10.95 11.84 916,894 +0.87(+7.93%)
Aug 21, 2025 11.27 11.41 10.88 10.97 647,499 -0.33(-2.92%)
Aug 20, 2025 10.71 11.32 10.34 11.30 1,127,584 +0.50(+4.63%)
Aug 19, 2025 11.44 11.44 10.72 10.80 738,468 -0.59(-5.18%)
Aug 18, 2025 11.37 11.81 11.33 11.39 1,077,441 -0.02(-0.18%)
Aug 15, 2025 11.60 11.67 11.22 11.41 831,120 -0.40(-3.39%)
Aug 14, 2025 12.02 12.08 11.56 11.81 1,105,591 -0.45(-3.67%)
Aug 13, 2025 12.62 12.79 12.12 12.26 1,266,626 -0.39(-3.08%)
Aug 12, 2025 13.58 13.58 12.52 12.65 2,128,534 -0.90(-6.64%)
Aug 11, 2025 14.05 14.12 13.41 13.55 1,630,260 -0.53(-3.76%)
Aug 08, 2025 13.19 14.56 12.99 14.08 3,554,555 +1.23(+9.57%)
Aug 07, 2025 11.24 12.96 10.65 12.85 6,202,998 +3.99(+45.03%)
Aug 06, 2025 9.000 9.003 8.572 8.860 694,242 -0.21(-2.32%)
Aug 05, 2025 9.200 9.290 8.900 9.070 599,650 -0.06(-0.66%)
Aug 04, 2025 8.940 9.150 8.830 9.130 505,905 +0.35(+3.99%)
Aug 01, 2025 8.750 9.095 8.490 8.780 844,827 -0.17(-1.90%)
Jul 31, 2025 9.550 9.680 8.800 8.950 911,741 -0.60(-6.28%)
Jul 30, 2025 10.32 10.35 9.500 9.550 612,444 -0.65(-6.37%)
Jul 29, 2025 10.58 10.74 10.11 10.20 595,249 -0.25(-2.39%)
Jul 28, 2025 10.28 10.51 10.15 10.45 467,887 +0.41(+4.08%)
Jul 25, 2025 10.09 10.16 9.900 10.04 561,989 -0.12(-1.18%)
Jul 24, 2025 10.59 10.59 10.05 10.16 603,686 -0.43(-4.06%)
Jul 23, 2025 10.41 10.61 10.23 10.59 357,235 +0.31(+3.02%)
Jul 22, 2025 10.69 10.77 9.980 10.28 581,370 -0.41(-3.84%)
Jul 21, 2025 10.68 11.24 10.53 10.69 987,745 +0.15(+1.42%)
Jul 18, 2025 10.75 10.75 10.34 10.54 568,523 -0.09(-0.85%)
Jul 17, 2025 10.30 11.09 10.20 10.63 890,477 +0.40(+3.91%)
Jul 16, 2025 9.870 10.35 9.640 10.23 658,605 +0.45(+4.60%)
Jul 15, 2025 10.00 10.21 9.720 9.780 459,507 -0.09(-0.91%)
Jul 14, 2025 9.870 9.995 9.620 9.870 485,366 -0.07(-0.70%)
Jul 11, 2025 10.12 10.27 9.790 9.940 772,773 -0.31(-3.02%)
Jul 10, 2025 10.42 10.50 10.17 10.25 589,683 -0.17(-1.63%)
Jul 09, 2025 10.54 10.70 10.32 10.42 392,003 -0.12(-1.14%)
Jul 08, 2025 10.55 10.77 10.44 10.54 583,152 +0.09(+0.86%)
Jul 07, 2025 10.79 10.79 10.26 10.45 676,839 -0.43(-3.95%)
Jul 03, 2025 11.00 11.06 10.65 10.88 548,823 -0.07(-0.64%)
Jul 02, 2025 10.00 10.98 9.870 10.95 1,263,699 +1.00(+10.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.