Skip to main content

Skywater Technology Inc (NQ: SKYT )

8.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.040 8.320 7.960 8.230 310,495 +0.23(+2.88%)
May 23, 2024 8.170 8.200 7.860 8.000 430,112 -0.14(-1.72%)
May 22, 2024 8.070 8.200 7.950 8.140 345,850 +0.07(+0.87%)
May 21, 2024 8.150 8.185 7.930 8.070 553,942 -0.31(-3.70%)
May 20, 2024 8.670 8.830 8.300 8.380 589,960 -0.29(-3.34%)
May 17, 2024 8.100 8.760 8.000 8.670 765,159 +0.56(+6.91%)
May 16, 2024 8.270 8.270 8.020 8.110 308,424 -0.14(-1.70%)
May 15, 2024 8.350 8.420 7.940 8.250 739,539 +0.07(+0.86%)
May 14, 2024 7.830 8.490 7.820 8.180 1,286,404 +0.42(+5.41%)
May 13, 2024 7.840 7.860 7.270 7.760 1,247,229 +0.12(+1.57%)
May 10, 2024 7.000 7.820 7.000 7.640 1,321,776 +0.99(+14.89%)
May 09, 2024 8.600 8.680 6.440 6.650 2,631,487 -3.22(-32.62%)
May 08, 2024 10.25 10.37 9.820 9.870 388,353 -0.61(-5.82%)
May 07, 2024 10.37 10.76 10.31 10.48 237,566 +0.10(+0.96%)
May 06, 2024 10.34 10.57 10.31 10.38 244,492 +0.15(+1.47%)
May 03, 2024 10.48 10.54 9.900 10.23 396,505 -0.13(-1.25%)
May 02, 2024 10.32 10.50 10.18 10.36 281,711 +0.27(+2.68%)
May 01, 2024 10.13 10.60 10.03 10.09 226,835 -0.17(-1.66%)
Apr 30, 2024 10.13 10.93 10.01 10.26 368,959 +0.00(+0.00%)
Apr 29, 2024 9.900 10.26 9.840 10.26 234,443 +0.52(+5.34%)
Apr 26, 2024 9.300 9.830 9.300 9.740 205,262 +0.49(+5.30%)
Apr 25, 2024 8.840 9.348 8.840 9.250 243,937 +0.18(+1.98%)
Apr 24, 2024 9.050 9.210 8.860 9.070 256,929 -0.02(-0.22%)
Apr 23, 2024 8.640 9.310 8.640 9.090 240,335 +0.46(+5.33%)
Apr 22, 2024 8.390 8.659 8.280 8.630 242,809 +0.24(+2.86%)
Apr 19, 2024 8.500 8.750 8.250 8.390 284,469 -0.24(-2.78%)
Apr 18, 2024 8.700 8.880 8.543 8.630 268,867 -0.13(-1.48%)
Apr 17, 2024 9.210 9.350 8.750 8.760 266,733 -0.38(-4.16%)
Apr 16, 2024 9.200 9.320 9.050 9.140 255,964 -0.20(-2.14%)
Apr 15, 2024 9.750 9.800 9.300 9.340 278,256 -0.41(-4.21%)
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%)
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.