Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skywater Technology Inc (NQ: SKYT )

7.030 -0.100 (-1.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jul 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 7.530 7.540 7.070 7.130 391,223 -0.33(-4.42%)
Jul 09, 2024 7.660 7.738 7.450 7.460 161,732 -0.20(-2.61%)
Jul 08, 2024 7.740 7.940 7.640 7.660 217,341 +0.01(+0.13%)
Jul 05, 2024 7.390 7.680 7.250 7.650 371,857 +0.28(+3.80%)
Jul 03, 2024 7.670 7.750 7.350 7.370 246,687 -0.30(-3.91%)
Jul 02, 2024 7.570 7.720 7.560 7.670 153,136 +0.10(+1.32%)
Jul 01, 2024 7.630 7.730 7.458 7.570 235,709 -0.08(-1.05%)
Jun 28, 2024 7.550 7.830 7.470 7.650 1,419,538 +0.11(+1.46%)
Jun 27, 2024 7.580 7.730 7.410 7.540 187,651 -0.07(-0.92%)
Jun 26, 2024 7.410 7.650 7.400 7.610 250,507 +0.15(+2.01%)
Jun 25, 2024 7.200 7.470 7.100 7.460 272,735 +0.22(+3.04%)
Jun 24, 2024 7.500 7.620 7.210 7.240 289,024 -0.24(-3.21%)
Jun 21, 2024 7.390 7.530 7.300 7.480 288,932 +0.06(+0.81%)
Jun 20, 2024 7.620 7.660 7.410 7.420 330,889 -0.36(-4.63%)
Jun 18, 2024 8.000 8.090 7.730 7.780 501,803 -0.23(-2.87%)
Jun 17, 2024 8.110 8.110 7.880 8.010 197,784 -0.09(-1.11%)
Jun 14, 2024 8.040 8.150 7.860 8.100 297,225 -0.08(-0.98%)
Jun 13, 2024 8.450 8.560 8.000 8.180 347,365 -0.33(-3.88%)
Jun 12, 2024 8.640 8.720 8.310 8.510 365,125 +0.13(+1.55%)
Jun 11, 2024 7.710 8.390 7.705 8.380 413,046 +0.61(+7.85%)
Jun 10, 2024 7.420 7.860 7.420 7.770 336,540 +0.15(+1.97%)
Jun 07, 2024 7.750 7.920 7.510 7.620 234,187 -0.24(-3.05%)
Jun 06, 2024 7.650 7.890 7.510 7.860 232,429 +0.19(+2.48%)
Jun 05, 2024 7.450 7.690 7.260 7.670 338,639 +0.28(+3.79%)
Jun 04, 2024 7.470 7.470 7.160 7.390 353,200 -0.13(-1.73%)
Jun 03, 2024 7.730 7.830 7.470 7.520 386,206 -0.04(-0.53%)
May 31, 2024 7.650 7.840 7.520 7.560 383,173 -0.06(-0.79%)
May 30, 2024 7.700 7.900 7.580 7.620 299,344 -0.06(-0.78%)
May 29, 2024 7.960 8.040 7.670 7.680 468,630 -0.40(-4.95%)
May 28, 2024 8.350 8.600 8.020 8.080 459,915 -0.15(-1.82%)
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 9.870 388,338 -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%)
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.