SkyWater Technology Inc (SKYT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.9 | 51.6877637131 | 9.48 | 19 | 8.9 | 3553856 | 14.14911226 | CS |
| 4 | 5.67 | 65.0975889782 | 8.71 | 19 | 7.75 | 1317735 | 12.56313667 | CS |
| 12 | 5.25 | 57.5027382256 | 9.13 | 19 | 7.75 | 645190 | 11.45707774 | CS |
| 26 | 6.76 | 88.7139107612 | 7.62 | 19 | 5.7105 | 489789 | 10.22321431 | CS |
| 52 | 6.21 | 76.0097919217 | 8.17 | 19 | 5.7105 | 463578 | 9.87430313 | CS |
| 156 | -0.82 | -5.39473684211 | 15.2 | 20.95 | 4.43 | 343762 | 9.97077057 | CS |
| 260 | -1.12 | -7.22580645161 | 15.5 | 36.8 | 4.43 | 354185 | 12.77761208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 13.75 | 1.31 | 10.53 | 12.06 | 14.655 | 12.01 | 1832788 |
| 1734651300 | 12.44 | -3.32 | -21.07 | 16.73 | 16.73 | 12.01 | 3377184 |
| 1734564900 | 15.76 | 2.68 | 20.49 | 14 | 19 | 14 | 9288228 |
| 1734478500 | 13.08 | 2.92 | 28.74 | 10.14 | 13.55 | 9.76 | 4215202 |
| 1734392100 | 10.16 | 1 | 10.92 | 9.44 | 10.24 | 9.1096 | 740772 |
| 1734132900 | 9.16 | -0.12 | -1.29 | 9.51 | 9.51 | 8.9 | 382685 |
| 1734046500 | 9.28 | 0.08 | 0.87 | 9.11 | 9.58 | 9.02 | 427296 |
| 1733960100 | 9.2 | 0.09 | 0.99 | 9.3 | 9.61 | 8.88 | 379648 |
| 1733873700 | 9.11 | -0.12 | -1.30 | 9.22 | 9.345 | 9.06 | 396819 |
| 1733787300 | 9.23 | -0.09 | -0.97 | 9.4 | 10 | 9.11 | 568777 |
| 1733528100 | 9.32 | 1.07 | 12.97 | 8.43 | 10.135 | 8.3699999 | 1220911 |
| 1733441700 | 8.25 | 0 | 0.00 | 8.32 | 8.45 | 8.07 | 320981 |
| 1733355300 | 8.25 | 0.01 | 0.12 | 8.42 | 8.58 | 8.21 | 250218 |
| 1733268900 | 8.24 | -0.11 | -1.32 | 8.28 | 8.3356 | 8.14 | 215350 |
| 1733182500 | 8.35 | 0.41 | 5.16 | 8.0399999 | 8.41 | 8 | 332058 |
| 1732917840 | 7.94 | 0.03 | 0.38 | 7.93 | 8.235 | 7.88 | 260208 |
| 1732750500 | 7.91 | -0.28 | -3.42 | 8.19 | 8.28 | 7.75 | 424273 |
| 1732664100 | 8.19 | -0.41 | -4.77 | 8.66 | 8.78 | 8.14 | 672062 |
| 1732577700 | 8.6 | 0.17 | 2.02 | 8.67 | 8.965 | 8.58 | 666876 |
| 1732318500 | 8.43 | -0.24 | -2.77 | 8.67 | 8.77 | 8.3699999 | 1293230 |
| 1732232100 | 8.67 | 0.3 | 3.58 | 8.48 | 8.71 | 8.348 | 293578 |
| 1732145700 | 8.3699999 | 0.16 | 1.95 | 8.32 | 8.42 | 8.1 | 251838 |
| 1732059300 | 8.21 | 0.31 | 3.92 | 7.9 | 8.235 | 7.895 | 230310 |
| 1731972900 | 7.9 | -0.02 | -0.25 | 8 | 8.13 | 7.84 | 337066 |
| 1731713700 | 7.92 | -0.3 | -3.59 | 8.14 | 8.14 | 7.8111 | 325268 |
| 1731627300 | 8.215 | 0.03 | 0.31 | 8.2 | 8.36 | 8.03 | 305709 |
| 1731540900 | 8.19 | -0.11 | -1.33 | 8.3699999 | 8.4651 | 8.125 | 498585 |
| 1731454500 | 8.3 | -0.5 | -5.68 | 8.8 | 8.98 | 8.08 | 551457 |
| 1731368100 | 8.8 | -0.19 | -2.11 | 8.88 | 8.9 | 8.1201 | 748792 |
| 1731108900 | 8.99 | -1.44 | -13.81 | 10.9 | 11.5 | 8.91 | 1193133 |
| 1731022500 | 10.43 | 0.54 | 5.46 | 10.02 | 10.52 | 9.91 | 578357 |
| 1730936100 | 9.89 | 0.24 | 2.49 | 10.2 | 10.22 | 9.7899999 | 451981 |
| 1730849700 | 9.65 | -0.03 | -0.31 | 9.77 | 9.86 | 9.615 | 300183 |
| 1730763300 | 9.68 | -0.12 | -1.22 | 9.67 | 9.93 | 9.5303 | 236162 |
| 1730500500 | 9.8 | -0.01 | -0.10 | 9.9 | 9.985 | 9.645 | 333424 |
| 1730414100 | 9.81 | -0.69 | -6.57 | 10.46 | 10.46 | 9.74 | 360397 |
| 1730327700 | 10.5 | -0.5 | -4.55 | 10.98 | 11.08 | 10.29 | 417980 |
| 1730241300 | 11 | -0.05 | -0.45 | 11.14 | 11.28 | 10.92 | 396044 |
| 1730154900 | 11.05 | 0.57 | 5.44 | 10.57 | 11.13 | 10.57 | 368081 |
| 1729895700 | 10.48 | 0.25 | 2.44 | 10.23 | 10.946 | 10.23 | 442785 |
| 1729809300 | 10.23 | 0.23 | 2.30 | 9.97 | 10.39 | 9.97 | 270330 |
| 1729722900 | 10 | 0.02 | 0.20 | 9.85 | 10.18 | 9.77 | 208921 |
| 1729636500 | 9.98 | 0.26 | 2.67 | 9.6 | 10.265 | 9.55 | 257007 |
| 1729550100 | 9.72 | -0.1 | -1.02 | 9.9 | 9.945 | 9.5761 | 273322 |
| 1729290900 | 9.82 | -0.02 | -0.20 | 9.85 | 10.19 | 9.67 | 298376 |
| 1729204500 | 9.84 | 0.11 | 1.13 | 9.88 | 9.8844 | 9.56 | 160441 |
| 1729118100 | 9.73 | -0.01 | -0.10 | 9.89 | 9.89 | 9.5963 | 208465 |
| 1729031700 | 9.74 | -0.13 | -1.32 | 9.94 | 10.21 | 9.4802 | 328232 |
| 1728945300 | 9.8699999 | 0.23 | 2.39 | 9.64 | 9.96 | 9.5486 | 257610 |
| 1728686100 | 9.64 | 0.28 | 2.99 | 9.28 | 9.81 | 9.28 | 271619 |
| 1728599700 | 9.36 | 0.38 | 4.23 | 8.78 | 9.39 | 8.78 | 331600 |
| 1728513300 | 8.98 | 0.24 | 2.75 | 8.64 | 9.232 | 8.64 | 226729 |
| 1728426900 | 8.74 | 0.29 | 3.43 | 8.45 | 8.8699999 | 8.43 | 311130 |
| 1728340500 | 8.45 | -0.04 | -0.47 | 8.45 | 8.55 | 8.2714 | 205482 |
| 1728081300 | 8.49 | 0.1 | 1.19 | 8.67 | 8.7 | 8.39 | 239422 |
| 1727994900 | 8.39 | -0.17 | -1.99 | 8.49 | 8.57 | 8.31 | 186874 |
| 1727908500 | 8.56 | 0.04 | 0.47 | 8.41 | 8.715 | 8.41 | 182123 |
| 1727822100 | 8.52 | -0.56 | -6.17 | 9 | 9.08 | 8.41 | 195264 |
| 1727735700 | 9.08 | 0.04 | 0.44 | 8.9 | 9.1298999 | 8.84 | 197926 |
| 1727476500 | 9.0399999 | -0.01 | -0.11 | 9.13 | 9.1898 | 8.9152 | 166973 |
| 1727390100 | 9.05 | 0.43 | 4.99 | 8.94 | 9.2 | 8.61 | 151506 |
| 1727303700 | 8.6199999 | -0.35 | -3.90 | 8.92 | 9 | 8.58 | 160017 |
| 1727217300 | 8.97 | 0.1 | 1.13 | 8.9 | 8.9999 | 8.6 | 201455 |
| 1727130900 | 8.8699999 | -0.3 | -3.27 | 9.22 | 9.3 | 8.8699999 | 152968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
