Skip to main content

Skywater Technology Inc (NQ: SKYT )

9.730 +0.230 (+2.42%)
Streaming Delayed Price Updated: 10:43 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.720 8.940 8.520 8.890 209,837 +0.25(+2.89%)
Jan 31, 2024 8.920 9.130 8.640 8.640 283,237 -0.38(-4.21%)
Jan 30, 2024 9.310 9.351 8.990 9.020 197,926 -0.29(-3.11%)
Jan 29, 2024 8.610 9.330 8.600 9.310 339,917 +0.88(+10.44%)
Jan 26, 2024 9.150 9.200 8.400 8.430 490,084 -0.75(-8.17%)
Jan 25, 2024 10.02 10.03 9.150 9.180 396,519 -0.62(-6.33%)
Jan 24, 2024 9.950 10.07 9.620 9.800 593,522 +0.11(+1.14%)
Jan 23, 2024 9.500 9.760 9.330 9.690 308,904 +0.33(+3.53%)
Jan 22, 2024 9.000 9.483 8.970 9.360 351,499 +0.54(+6.12%)
Jan 19, 2024 8.840 8.859 8.420 8.820 173,456 +0.14(+1.61%)
Jan 18, 2024 8.760 8.800 8.530 8.680 181,581 +0.17(+2.00%)
Jan 17, 2024 8.500 8.550 8.280 8.510 178,609 -0.14(-1.62%)
Jan 16, 2024 8.650 8.690 8.470 8.650 196,305 -0.01(-0.12%)
Jan 12, 2024 9.000 9.200 8.580 8.660 166,768 -0.19(-2.15%)
Jan 11, 2024 8.860 8.890 8.330 8.850 303,572 -0.02(-0.23%)
Jan 10, 2024 9.090 9.160 8.820 8.870 196,007 -0.04(-0.45%)
Jan 09, 2024 8.890 9.129 8.790 8.910 129,392 -0.15(-1.66%)
Jan 08, 2024 8.650 9.320 8.650 9.060 277,638 +0.51(+5.96%)
Jan 05, 2024 8.430 8.690 8.360 8.550 227,443 +0.06(+0.71%)
Jan 04, 2024 8.680 8.720 8.440 8.490 237,438 -0.21(-2.36%)
Jan 03, 2024 8.640 8.850 8.420 8.695 313,211 -0.25(-2.85%)
Jan 02, 2024 9.500 9.500 8.890 8.950 350,938 -0.67(-6.96%)
Dec 29, 2023 9.830 9.960 9.500 9.620 268,977 -0.15(-1.54%)
Dec 28, 2023 9.700 10.04 9.580 9.770 275,639 +0.07(+0.72%)
Dec 27, 2023 10.00 10.00 9.590 9.700 286,077 -0.14(-1.37%)
Dec 26, 2023 9.500 10.00 9.500 9.835 394,255 +0.40(+4.18%)
Dec 22, 2023 9.000 9.470 8.922 9.440 803,029 +0.56(+6.31%)
Dec 21, 2023 8.010 8.890 7.920 8.880 706,666 +1.13(+14.58%)
Dec 20, 2023 8.170 8.300 7.720 7.750 231,876 -0.45(-5.49%)
Dec 19, 2023 8.000 8.250 7.970 8.200 224,358 +0.24(+3.02%)
Dec 18, 2023 8.130 8.262 7.850 7.960 243,178 -0.17(-2.09%)
Dec 15, 2023 8.240 8.280 7.970 8.130 432,003 +0.04(+0.49%)
Dec 14, 2023 8.290 8.570 7.930 8.090 425,949 -0.06(-0.74%)
Dec 13, 2023 8.100 8.150 7.630 8.150 283,244 +0.05(+0.62%)
Dec 12, 2023 8.050 8.140 7.980 8.100 177,901 +0.03(+0.37%)
Dec 11, 2023 8.110 8.305 7.985 8.070 210,246 +0.00(+0.00%)
Dec 08, 2023 8.080 8.300 7.910 8.070 781,798 +0.04(+0.50%)
Dec 07, 2023 7.820 8.135 7.770 8.030 260,914 +0.29(+3.75%)
Dec 06, 2023 7.680 8.088 7.600 7.740 438,058 +0.25(+3.34%)
Dec 05, 2023 7.500 7.570 7.370 7.490 264,794 -0.01(-0.13%)
Dec 04, 2023 7.340 7.590 7.280 7.500 255,482 +0.16(+2.18%)
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.