SkyWater Technology Inc (SKYT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.255 | -2.52475247525 | 10.1 | 10.92 | 9.72 | 520473 | 10.12050818 | CS |
| 4 | -2.395 | -19.5669934641 | 12.24 | 12.44 | 9.5 | 588951 | 10.78520522 | CS |
| 12 | 1.835 | 22.9088639201 | 8.01 | 19 | 7.75 | 954575 | 12.56570387 | CS |
| 26 | 3.705 | 60.342019544 | 6.14 | 19 | 5.7105 | 621178 | 11.43390861 | CS |
| 52 | 0.845 | 9.38888888889 | 9 | 19 | 5.7105 | 528846 | 10.4903531 | CS |
| 156 | 0.195 | 2.0207253886 | 9.65 | 20.95 | 4.43 | 366103 | 10.12710404 | CS |
| 260 | -5.655 | -36.4838709677 | 15.5 | 36.8 | 4.43 | 369349 | 12.78009838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 9.73 | -0.41 | -4.04 | 10.082 | 10.16 | 9.5 | 769755 |
| 1738884900 | 10.14 | -0.1 | -0.98 | 10.26 | 10.52 | 10.12 | 456604 |
| 1738798500 | 10.24 | 0.28 | 2.81 | 10.01 | 10.5076 | 9.8623999 | 508714 |
| 1738712100 | 9.96 | 0.16 | 1.63 | 9.85 | 10.25 | 9.85 | 447201 |
| 1738625700 | 9.8 | -0.53 | -5.13 | 10 | 10.175 | 9.72 | 466360 |
| 1738366500 | 10.33 | 0.33 | 3.30 | 10.1 | 10.92 | 10.06 | 723486 |
| 1738280100 | 10 | 0.3 | 3.09 | 9.88 | 10.13 | 9.742 | 419811 |
| 1738193700 | 9.7 | -0.18 | -1.82 | 9.93 | 9.97 | 9.6 | 452298 |
| 1738107300 | 9.88 | 0.09 | 0.92 | 10.02 | 10.18 | 9.5 | 725329 |
| 1738020900 | 9.7899999 | -1.18 | -10.76 | 10.25 | 10.375 | 9.69 | 905099 |
| 1737761700 | 10.97 | -0.59 | -5.10 | 11.3 | 11.4599 | 10.82 | 545350 |
| 1737675300 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1737588900 | 11.56 | -0.2 | -1.70 | 11.9 | 12.05 | 11.56 | 424656 |
| 1737502500 | 11.76 | 0.21 | 1.82 | 12.1484 | 12.275 | 11.4649 | 566501 |
| 1737156900 | 11.55 | 0.05 | 0.43 | 11.6 | 11.92 | 11.42 | 552503 |
| 1737070500 | 11.5 | -0.31 | -2.62 | 12.04 | 12.1 | 11.4 | 505150 |
| 1736984100 | 11.81 | 0.48 | 4.24 | 11.99 | 12.44 | 11.73 | 712068 |
| 1736897700 | 11.33 | 0.02 | 0.18 | 11.58 | 11.71 | 10.992 | 707439 |
| 1736811300 | 11.31 | -0.61 | -5.12 | 11.44 | 11.77 | 11 | 746866 |
| 1736552100 | 11.92 | -0.46 | -3.72 | 12.24 | 12.29 | 11.63 | 735687 |
| 1736379300 | 12.38 | -2.78 | -18.34 | 13.1685 | 13.595 | 11.33 | 1983841 |
| 1736292900 | 15.16 | -0.53 | -3.38 | 15.8404 | 16.43 | 14.7726 | 883794 |
| 1736206500 | 15.69 | 1.2 | 8.28 | 15.24 | 16.942 | 15.24 | 1560344 |
| 1735947300 | 14.49 | 1.02 | 7.57 | 13.59 | 14.67 | 13.325 | 728382 |
| 1735860900 | 13.47 | -0.33 | -2.39 | 14.044 | 14.8 | 13.2 | 820381 |
| 1735688100 | 13.8 | -0.57 | -3.97 | 14.4 | 14.5404 | 13.78 | 937543 |
| 1735601700 | 14.37 | -0.54 | -3.62 | 14.54 | 14.54 | 13.66 | 756139 |
| 1735342500 | 14.91 | -1.15 | -7.16 | 16.059999 | 16.29 | 14.5 | 1146559 |
| 1735256100 | 16.059999 | 1.3 | 8.81 | 14.76 | 16.2 | 14.37 | 1422296 |
| 1735077840 | 14.76 | 1.68 | 12.84 | 13.26 | 15.92 | 13.04 | 1534586 |
| 1734996900 | 13.08 | -0.67 | -4.87 | 14 | 14.1 | 12.66 | 973362 |
| 1734737700 | 13.75 | 1.31 | 10.53 | 12.25 | 14.655 | 12.25 | 1758414 |
| 1734651300 | 12.44 | -3.32 | -21.07 | 16.73 | 16.73 | 12.01 | 3246162 |
| 1734564900 | 15.76 | 2.68 | 20.49 | 14 | 19 | 14 | 9207780 |
| 1734478500 | 13.08 | 2.92 | 28.74 | 10.14 | 13.55 | 9.76 | 4208320 |
| 1734392100 | 10.16 | 1 | 10.92 | 9.44 | 10.24 | 9.1096 | 737554 |
| 1734132900 | 9.16 | -0.12 | -1.29 | 9.48 | 9.49 | 8.9 | 369463 |
| 1734046500 | 9.28 | 0.08 | 0.87 | 9.11 | 9.58 | 9.02 | 422450 |
| 1733960100 | 9.2 | 0.09 | 0.99 | 9.3 | 9.61 | 8.88 | 362480 |
| 1733873700 | 9.11 | -0.12 | -1.30 | 9.2899999 | 9.345 | 9.06 | 385240 |
| 1733787300 | 9.23 | -0.09 | -0.97 | 9.51 | 10 | 9.11 | 542138 |
| 1733528100 | 9.32 | 1.07 | 12.97 | 8.51 | 10.135 | 8.51 | 1202466 |
| 1733441700 | 8.25 | 0 | 0.00 | 8.32 | 8.45 | 8.07 | 319294 |
| 1733355300 | 8.25 | 0.01 | 0.12 | 8.38 | 8.58 | 8.21 | 240284 |
| 1733268900 | 8.24 | -0.11 | -1.32 | 8.25 | 8.3356 | 8.14 | 206000 |
| 1733182500 | 8.35 | 0.41 | 5.16 | 8.0399999 | 8.41 | 8.0399999 | 317900 |
| 1732917840 | 7.94 | 0.03 | 0.38 | 7.93 | 8.235 | 7.88 | 252413 |
| 1732750500 | 7.91 | -0.28 | -3.42 | 8.19 | 8.28 | 7.75 | 413098 |
| 1732664100 | 8.19 | -0.41 | -4.77 | 8.725 | 8.78 | 8.14 | 652444 |
| 1732577700 | 8.6 | 0.17 | 2.02 | 8.67 | 8.965 | 8.58 | 664680 |
| 1732318500 | 8.43 | -0.24 | -2.77 | 8.71 | 8.77 | 8.3699999 | 1286795 |
| 1732232100 | 8.67 | 0.3 | 3.58 | 8.48 | 8.71 | 8.348 | 289406 |
| 1732145700 | 8.3699999 | 0.16 | 1.95 | 8.32 | 8.42 | 8.1 | 244449 |
| 1732059300 | 8.21 | 0.31 | 3.92 | 7.9 | 8.235 | 7.895 | 227470 |
| 1731972900 | 7.9 | -0.02 | -0.25 | 8 | 8.13 | 7.84 | 336716 |
| 1731713700 | 7.92 | -0.3 | -3.59 | 8.01 | 8.1 | 7.8111 | 305262 |
| 1731627300 | 8.215 | 0.03 | 0.31 | 8.25 | 8.2987 | 8.03 | 297531 |
| 1731540900 | 8.19 | -0.11 | -1.33 | 8.3699999 | 8.4651 | 8.125 | 481730 |
| 1731454500 | 8.3 | -0.5 | -5.68 | 8.7899999 | 8.98 | 8.08 | 535470 |
| 1731368100 | 8.8 | -0.19 | -2.11 | 8.88 | 8.9 | 8.1201 | 727078 |
| 1731108900 | 8.99 | -1.44 | -13.81 | 11.44 | 11.5 | 8.91 | 1051251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
