Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Skywater Technology Inc (NQ: SKYT )

8.010 -0.090 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.960	7.070	6.670	6.700	306,906	-0.13(-1.90%)
Aug 30, 2023	6.520	6.910	6.410	6.830	328,390	+0.28(+4.27%)
Aug 29, 2023	6.320	6.630	6.250	6.550	260,151	+0.22(+3.48%)
Aug 28, 2023	6.430	6.500	6.290	6.330	162,258	-0.04(-0.63%)
Aug 25, 2023	6.320	6.390	6.090	6.370	320,684	+0.05(+0.79%)
Aug 24, 2023	6.970	7.000	6.300	6.320	415,593	-0.54(-7.87%)
Aug 23, 2023	6.580	6.940	6.570	6.860	463,449	+0.26(+3.94%)
Aug 22, 2023	6.780	6.870	6.580	6.600	363,078	-0.09(-1.35%)
Aug 21, 2023	6.750	6.810	6.640	6.690	278,154	+0.00(+0.00%)
Aug 18, 2023	6.660	6.899	6.630	6.690	406,570	-0.06(-0.89%)
Aug 17, 2023	6.940	6.980	6.600	6.750	423,967	-0.16(-2.32%)
Aug 16, 2023	7.300	7.300	6.910	6.910	554,779	-0.46(-6.24%)
Aug 15, 2023	7.550	7.645	7.340	7.370	326,179	-0.22(-2.90%)
Aug 14, 2023	7.010	7.600	6.950	7.590	534,886	+0.56(+7.97%)
Aug 11, 2023	7.360	7.360	6.910	7.030	752,540	-0.41(-5.51%)
Aug 10, 2023	7.950	7.950	7.330	7.440	911,062	-0.36(-4.62%)
Aug 09, 2023	8.180	8.310	7.760	7.800	556,478	-0.42(-5.11%)
Aug 08, 2023	9.260	9.260	7.710	8.220	1,646,478	-1.20(-12.74%)
Aug 07, 2023	10.18	10.18	9.125	9.420	695,703	-0.75(-7.37%)
Aug 04, 2023	9.920	10.70	9.750	10.17	357,343	+0.29(+2.94%)
Aug 03, 2023	10.03	10.15	9.650	9.880	465,159	-0.30(-2.95%)
Aug 02, 2023	10.56	10.60	9.920	10.18	537,312	-0.54(-5.04%)
Aug 01, 2023	9.710	11.10	9.600	10.72	1,353,771	+0.94(+9.61%)
Jul 31, 2023	9.190	9.850	9.190	9.780	329,052	+0.59(+6.42%)
Jul 28, 2023	9.060	9.200	8.900	9.190	124,864	+0.30(+3.37%)
Jul 27, 2023	9.320	9.490	8.790	8.890	200,453	-0.29(-3.16%)
Jul 26, 2023	8.970	9.420	8.970	9.180	148,268	+0.19(+2.11%)
Jul 25, 2023	8.640	9.050	8.640	8.990	213,745	+0.41(+4.78%)
Jul 24, 2023	8.700	8.840	8.540	8.580	146,845	-0.14(-1.61%)
Jul 21, 2023	8.980	9.000	8.580	8.720	201,942	-0.11(-1.25%)
Jul 20, 2023	9.360	9.360	8.750	8.830	279,364	-0.62(-6.56%)
Jul 19, 2023	9.620	9.710	9.360	9.450	215,496	-0.14(-1.46%)
Jul 18, 2023	9.380	9.693	9.250	9.590	392,126	+0.30(+3.23%)
Jul 17, 2023	9.070	9.580	9.010	9.290	465,342	+0.16(+1.75%)
Jul 14, 2023	9.190	9.230	8.870	9.130	227,118	-0.03(-0.33%)
Jul 13, 2023	8.800	9.329	8.800	9.160	310,076	+0.37(+4.21%)
Jul 12, 2023	9.010	9.050	8.760	8.790	188,767	+0.00(+0.00%)
Jul 11, 2023	8.570	8.840	8.500	8.790	201,160	+0.25(+2.93%)
Jul 10, 2023	8.340	8.560	8.210	8.540	179,034	+0.20(+2.40%)
Jul 07, 2023	8.400	8.583	8.310	8.340	145,461	-0.03(-0.36%)
Jul 06, 2023	8.550	8.560	8.220	8.370	247,089	-0.34(-3.90%)
Jul 05, 2023	9.150	9.200	8.710	8.710	266,505	-0.59(-6.34%)
Jul 03, 2023	9.390	9.445	9.040	9.300	142,797	-0.12(-1.27%)
Jun 30, 2023	9.280	9.575	9.190	9.420	265,629	+0.29(+3.18%)
Jun 29, 2023	8.620	9.240	8.600	9.130	272,160	+0.55(+6.41%)
Jun 28, 2023	8.400	8.830	8.380	8.580	279,249	+0.01(+0.12%)
Jun 27, 2023	8.090	8.640	7.970	8.570	285,687	+0.49(+6.06%)
Jun 26, 2023	8.260	8.410	8.060	8.080	238,108	-0.18(-2.18%)
Jun 23, 2023	8.370	8.430	8.085	8.260	1,008,640	-0.23(-2.71%)
Jun 22, 2023	8.760	8.770	8.410	8.490	263,227	-0.35(-3.96%)
Jun 21, 2023	8.980	8.980	8.710	8.840	220,881	-0.17(-1.89%)
Jun 20, 2023	9.150	9.270	8.890	9.010	212,798	-0.18(-1.96%)
Jun 16, 2023	9.550	9.550	9.090	9.190	260,652	-0.25(-2.65%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Skywater Technology Inc (NQ: SKYT )

Historical Prices