SkyWater Technology Inc (SKYT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -3.02702702703 | 9.25 | 9.57 | 8.87 | 230030 | 9.13380011 | CS |
| 4 | -0.23 | -2.5 | 9.2 | 9.57 | 7.93 | 289773 | 8.98469616 | CS |
| 12 | 1.4 | 18.4940554822 | 7.57 | 10.5 | 5.7105 | 359298 | 8.42319712 | CS |
| 26 | -0.93 | -9.39393939394 | 9.9 | 10.925 | 5.7105 | 389649 | 8.39981127 | CS |
| 52 | 3.47 | 63.0909090909 | 5.5 | 12.97 | 4.73 | 371561 | 8.68627745 | CS |
| 156 | -21.91 | -70.9520725389 | 30.88 | 35.9 | 4.43 | 321654 | 10.87294869 | CS |
| 260 | -6.53 | -42.1290322581 | 15.5 | 36.8 | 4.43 | 334927 | 12.95843322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 8.8699999 | -0.3 | -3.27 | 9.22 | 9.3 | 8.8699999 | 152968 |
| 1726871700 | 9.17 | -0.16 | -1.71 | 9.28 | 9.38 | 9.16 | 398717 |
| 1726785300 | 9.33 | 0.32 | 3.55 | 9.49 | 9.49 | 9.22 | 187620 |
| 1726698900 | 9.01 | -0.18 | -1.96 | 9.23 | 9.57 | 8.98 | 188784 |
| 1726612500 | 9.19 | -0.04 | -0.43 | 9.25 | 9.3 | 9.0399999 | 222063 |
| 1726526100 | 9.23 | -0.1 | -1.07 | 9.35 | 9.36 | 9.08 | 200387 |
| 1726266900 | 9.33 | 0.3 | 3.32 | 9.225 | 9.44 | 9.15 | 226936 |
| 1726180500 | 9.03 | -0.44 | -4.65 | 9.39 | 9.39 | 9.01 | 281646 |
| 1726094100 | 9.47 | 0.28 | 3.05 | 9.2899999 | 9.56 | 9.1201 | 500118 |
| 1726007700 | 9.19 | 0.5 | 5.75 | 8.8 | 9.31 | 8.66 | 858990 |
| 1725921300 | 8.69 | 0.61 | 7.55 | 8.1 | 8.715 | 8.1 | 420975 |
| 1725662100 | 8.08 | -0.15 | -1.82 | 8.16 | 8.16 | 7.93 | 180782 |
| 1725575700 | 8.23 | -0.01 | -0.12 | 8.1 | 8.3 | 8.05 | 232875 |
| 1725489300 | 8.24 | -0.03 | -0.36 | 8.15 | 8.33 | 8.0399999 | 195913 |
| 1725402900 | 8.27 | -0.7 | -7.80 | 8.69 | 8.7 | 8.11 | 286104 |
| 1725057300 | 8.97 | -0.18 | -1.97 | 9.27 | 9.27 | 8.95 | 203991 |
| 1724970900 | 9.15 | 0.25 | 2.81 | 9.0399999 | 9.2497 | 8.9 | 258139 |
| 1724884500 | 8.9 | -0.38 | -4.09 | 9.2 | 9.21 | 8.6199999 | 281543 |
| 1724798100 | 9.28 | -0.07 | -0.75 | 9.2 | 9.32 | 9.03 | 227139 |
| 1724711700 | 9.35 | -0.4 | -4.10 | 9.77 | 9.7899999 | 9.26 | 219058 |
| 1724452500 | 9.75 | 0.14 | 1.46 | 9.77 | 10.02 | 9.625 | 295528 |
| 1724366100 | 9.61 | -0.56 | -5.51 | 10.22 | 10.22 | 9.56 | 287487 |
| 1724279700 | 10.17 | 0.03 | 0.30 | 10.23 | 10.23 | 9.992 | 256609 |
| 1724193300 | 10.14 | -0.06 | -0.59 | 10.2 | 10.355 | 9.92 | 273602 |
| 1724106900 | 10.2 | 0.11 | 1.09 | 10.05 | 10.2 | 9.71 | 396875 |
| 1723847700 | 10.09 | 0.46 | 4.78 | 9.568 | 10.5 | 9.568 | 969514 |
| 1723761300 | 9.63 | 0.41 | 4.45 | 9.4 | 9.835 | 9.305 | 467785 |
| 1723674900 | 9.22 | -0.23 | -2.43 | 9.45 | 9.56 | 8.91 | 491603 |
| 1723588500 | 9.45 | 1.02 | 12.10 | 8.655 | 9.56 | 8.5399999 | 754450 |
| 1723502100 | 8.43 | 0.14 | 1.69 | 8.2899999 | 8.6199 | 8.22 | 462524 |
| 1723242900 | 8.2899999 | -0.15 | -1.78 | 8.4 | 8.63 | 8.18 | 878167 |
| 1723156500 | 8.44 | 2.72 | 47.55 | 7.35 | 8.46 | 6.9427 | 2304228 |
| 1723070100 | 5.72 | -0.25 | -4.19 | 6.14 | 6.29 | 5.7105 | 398190 |
| 1722983700 | 5.97 | -0.05 | -0.83 | 6.14 | 6.14 | 5.85 | 278677 |
| 1722897300 | 6.0199999 | -0.33 | -5.20 | 5.99 | 6.13 | 5.73 | 417486 |
| 1722638100 | 6.35 | -0.5 | -7.30 | 6.65 | 6.65 | 6.23 | 365876 |
| 1722551700 | 6.85 | -0.55 | -7.43 | 7.35 | 7.3836 | 6.7698 | 350941 |
| 1722465300 | 7.4 | 0.23 | 3.21 | 7.29 | 7.59 | 7.2 | 210765 |
| 1722378900 | 7.17 | -0.27 | -3.63 | 7.44 | 7.5387 | 7.05 | 210571 |
| 1722292500 | 7.44 | -0.1 | -1.33 | 7.54 | 7.69 | 7.4 | 121257 |
| 1722033300 | 7.54 | 0.19 | 2.59 | 7.38 | 7.5999 | 7.33 | 190000 |
| 1721946900 | 7.35 | 0.13 | 1.80 | 7.26 | 7.6156 | 7.16 | 319598 |
| 1721860500 | 7.22 | -0.62 | -7.91 | 7.702 | 7.7961 | 7.2116 | 209579 |
| 1721774100 | 7.84 | 0.32 | 4.26 | 7.44 | 7.91 | 7.44 | 294573 |
| 1721687700 | 7.52 | 0.26 | 3.58 | 7.37 | 7.58 | 7.23 | 230592 |
| 1721428500 | 7.26 | -0.38 | -4.97 | 7.54 | 7.63 | 7.23 | 211242 |
| 1721342100 | 7.64 | -0.27 | -3.41 | 7.91 | 8.09 | 7.5009 | 199896 |
| 1721255700 | 7.91 | -0.34 | -4.12 | 8.13 | 8.2786 | 7.84 | 267541 |
| 1721169300 | 8.25 | 0.35 | 4.43 | 7.95 | 8.285 | 7.86 | 361431 |
| 1721082900 | 7.9 | 0.33 | 4.36 | 7.71 | 7.9 | 7.58 | 368279 |
| 1720823700 | 7.57 | 0.51 | 7.22 | 7.11 | 7.66 | 7.11 | 335022 |
| 1720737300 | 7.06 | -0.07 | -0.98 | 7.31 | 7.31 | 6.9589 | 393800 |
| 1720650900 | 7.13 | -0.33 | -4.42 | 7.53 | 7.54 | 7.07 | 391223 |
| 1720564500 | 7.46 | -0.2 | -2.61 | 7.66 | 7.7384 | 7.45 | 161728 |
| 1720478100 | 7.66 | 0.01 | 0.13 | 7.74 | 7.94 | 7.64 | 217337 |
| 1720218900 | 7.65 | 0.28 | 3.80 | 7.39 | 7.68 | 7.25 | 371841 |
| 1720040640 | 7.37 | -0.3 | -3.91 | 7.67 | 7.75 | 7.3504 | 246687 |
| 1719959700 | 7.67 | 0.1 | 1.32 | 7.57 | 7.72 | 7.56 | 152035 |
| 1719873300 | 7.57 | -0.08 | -1.05 | 7.63 | 7.73 | 7.4579 | 235709 |
| 1719614100 | 7.65 | 0.11 | 1.46 | 7.55 | 7.83 | 7.47 | 1419538 |
| 1719527700 | 7.54 | -0.07 | -0.92 | 7.58 | 7.73 | 7.41 | 187651 |
| 1719441300 | 7.61 | 0.15 | 2.01 | 7.41 | 7.65 | 7.39 | 250507 |
| 1719354900 | 7.46 | 0.22 | 3.04 | 7.2 | 7.47 | 7.1 | 272735 |
| 1719268500 | 7.24 | -0.24 | -3.21 | 7.5 | 7.62 | 7.21 | 288524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
