Skip to main content

Skywater Technology Inc (NQ: SKYT )

9.160 -0.120 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 9.510 9.510 8.900 9.160 382,585 -0.12(-1.29%)
Dec 12, 2024 9.110 9.580 9.020 9.280 427,196 +0.08(+0.87%)
Dec 11, 2024 9.300 9.610 8.880 9.200 379,648 +0.09(+0.99%)
Dec 10, 2024 9.220 9.345 9.060 9.110 395,768 -0.12(-1.30%)
Dec 09, 2024 9.400 10.00 9.110 9.230 568,773 -0.09(-0.97%)
Dec 06, 2024 8.430 10.13 8.370 9.320 1,224,973 +1.07(+12.97%)
Dec 05, 2024 8.320 8.450 8.070 8.250 320,900 +0.00(+0.00%)
Dec 04, 2024 8.420 8.580 8.210 8.250 250,208 +0.01(+0.12%)
Dec 03, 2024 8.280 8.336 8.140 8.240 215,339 -0.11(-1.32%)
Dec 02, 2024 8.000 8.410 8.000 8.350 332,055 +0.41(+5.16%)
Nov 29, 2024 7.930 8.235 7.880 7.940 260,208 +0.03(+0.38%)
Nov 27, 2024 8.190 8.280 7.750 7.910 424,484 -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%)
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.