Skywater Technology Inc (NQ: SKYT )

10.45 -0.55 (-5.00%)
Streaming Delayed Price Updated: 3:25 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 8.830 8.870 8.110 8.270 294,862 -0.70(-7.80%)
Aug 30, 2024 9.270 9.270 8.950 8.970 204,001 -0.18(-1.97%)
Aug 29, 2024 9.040 9.250 8.900 9.150 258,149 +0.25(+2.81%)
Aug 28, 2024 9.200 9.210 8.620 8.900 281,543 -0.38(-4.09%)
Aug 27, 2024 9.200 9.320 9.030 9.280 232,139 -0.07(-0.75%)
Aug 26, 2024 9.770 9.790 9.260 9.350 219,058 -0.40(-4.10%)
Aug 23, 2024 9.770 10.02 9.625 9.750 295,528 +0.14(+1.46%)
Aug 22, 2024 10.18 10.20 9.560 9.610 287,517 -0.56(-5.51%)
Aug 21, 2024 10.23 10.23 9.992 10.17 256,673 +0.03(+0.30%)
Aug 20, 2024 10.20 10.36 9.920 10.14 273,604 -0.06(-0.59%)
Aug 19, 2024 10.05 10.20 9.710 10.20 396,875 +0.11(+1.09%)
Aug 16, 2024 9.610 10.50 9.372 10.09 985,116 +0.46(+4.78%)
Aug 15, 2024 9.400 9.835 9.305 9.630 467,799 +0.41(+4.45%)
Aug 14, 2024 9.450 9.560 8.910 9.220 491,605 -0.23(-2.43%)
Aug 13, 2024 8.430 9.560 8.430 9.450 779,823 +1.02(+12.10%)
Aug 12, 2024 8.290 8.620 8.220 8.430 462,630 +0.14(+1.69%)
Aug 09, 2024 8.400 8.630 8.180 8.290 879,072 -0.15(-1.78%)
Aug 08, 2024 7.350 8.460 6.943 8.440 2,307,859 +2.72(+47.55%)
Aug 07, 2024 6.140 6.290 5.710 5.720 398,402 -0.25(-4.19%)
Aug 06, 2024 6.140 6.140 5.850 5.970 278,941 -0.05(-0.83%)
Aug 05, 2024 5.990 6.130 5.630 6.020 432,943 -0.33(-5.20%)
Aug 02, 2024 6.650 6.660 6.230 6.350 432,305 -0.50(-7.30%)
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.