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 | -0.11 | -1.38364779874 | 7.95 | 8.285 | 7.23 | 254140 | 7.78540465 | CS |
| 4 | 0.64 | 8.88888888889 | 7.2 | 8.285 | 6.9589 | 330252 | 7.58714919 | CS |
| 12 | -2.29 | -22.6061204344 | 10.13 | 10.925 | 6.44 | 445453 | 7.91474327 | CS |
| 26 | -1.66 | -17.4736842105 | 9.5 | 12.97 | 6.44 | 440475 | 9.26892393 | CS |
| 52 | -0.88 | -10.0917431193 | 8.72 | 12.97 | 4.73 | 374550 | 8.51357051 | CS |
| 156 | -20.02 | -71.8592964824 | 27.86 | 36.8 | 4.43 | 327788 | 12.16059528 | CS |
| 260 | -7.66 | -49.4193548387 | 15.5 | 36.8 | 4.43 | 332248 | 13.22843025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 7.48 | 0.06 | 0.81 | 7.39 | 7.53 | 7.2999 | 288894 |
| 1718922900 | 7.42 | -0.36 | -4.63 | 7.62 | 7.66 | 7.41 | 330889 |
| 1718750100 | 7.78 | -0.23 | -2.87 | 8 | 8.09 | 7.73 | 500420 |
| 1718663700 | 8.01 | -0.09 | -1.11 | 8.11 | 8.11 | 7.88 | 196143 |
| 1718404500 | 8.1 | -0.08 | -0.98 | 8.0399999 | 8.15 | 7.86 | 296824 |
| 1718318100 | 8.18 | -0.33 | -3.88 | 8.45 | 8.56 | 8 | 347365 |
| 1718231700 | 8.51 | 0.13 | 1.55 | 8.61 | 8.7 | 8.31 | 354727 |
| 1718145300 | 8.38 | 0.61 | 7.85 | 7.71 | 8.39 | 7.705 | 413031 |
| 1718058900 | 7.77 | 0.15 | 1.97 | 7.42 | 7.86 | 7.42 | 334440 |
| 1717799700 | 7.62 | -0.24 | -3.05 | 7.75 | 7.92 | 7.51 | 232501 |
| 1717713300 | 7.86 | 0.19 | 2.48 | 7.65 | 7.89 | 7.51 | 232217 |
| 1717626900 | 7.67 | 0.28 | 3.79 | 7.45 | 7.69 | 7.26 | 338634 |
| 1717540500 | 7.39 | -0.13 | -1.73 | 7.47 | 7.47 | 7.16 | 353050 |
| 1717454100 | 7.52 | -0.04 | -0.53 | 7.73 | 7.83 | 7.47 | 386184 |
| 1717194900 | 7.56 | -0.06 | -0.79 | 7.65 | 7.84 | 7.52 | 383135 |
| 1717108500 | 7.62 | -0.06 | -0.78 | 7.7 | 7.9 | 7.58 | 299340 |
| 1717022100 | 7.68 | -0.4 | -4.95 | 7.96 | 8.0399999 | 7.67 | 467972 |
| 1716935700 | 8.08 | -0.15 | -1.82 | 8.35 | 8.5997 | 8.02 | 426815 |
| 1716590100 | 8.23 | 0.23 | 2.88 | 8.0399999 | 8.32 | 7.96 | 310374 |
| 1716503700 | 8 | -0.14 | -1.72 | 8.17 | 8.2 | 7.86 | 406136 |
| 1716417300 | 8.14 | 0.07 | 0.87 | 8.07 | 8.2 | 7.95 | 345841 |
| 1716330900 | 8.07 | -0.31 | -3.70 | 8.15 | 8.185 | 7.93 | 553941 |
| 1716244500 | 8.38 | -0.29 | -3.34 | 8.67 | 8.83 | 8.3 | 589655 |
| 1715985300 | 8.67 | 0.56 | 6.91 | 8.1 | 8.7599 | 8 | 764804 |
| 1715898900 | 8.11 | -0.14 | -1.70 | 8.27 | 8.27 | 8.02 | 307668 |
| 1715812500 | 8.25 | 0.07 | 0.86 | 8.35 | 8.42 | 7.94 | 738723 |
| 1715726100 | 8.18 | 0.42 | 5.41 | 7.83 | 8.49 | 7.82 | 1286404 |
| 1715639700 | 7.76 | 0.12 | 1.57 | 7.84 | 7.86 | 7.27 | 1247229 |
| 1715380500 | 7.64 | 0.99 | 14.89 | 7 | 7.82 | 7 | 1320034 |
| 1715294100 | 6.65 | -3.22 | -32.62 | 8.6 | 8.68 | 6.44 | 2630074 |
| 1715207700 | 9.8699999 | -0.61 | -5.82 | 10.25 | 10.3711 | 9.82 | 388230 |
| 1715121300 | 10.48 | 0.1 | 0.96 | 10.37 | 10.76 | 10.31 | 237555 |
| 1715034900 | 10.38 | 0.15 | 1.47 | 10.34 | 10.57 | 10.31 | 244492 |
| 1714775700 | 10.23 | -0.13 | -1.25 | 10.48 | 10.54 | 9.9 | 396415 |
| 1714689300 | 10.36 | 0.27 | 2.68 | 10.32 | 10.5 | 10.18 | 281611 |
| 1714602900 | 10.09 | -0.17 | -1.66 | 10.13 | 10.6 | 10.03 | 226835 |
| 1714516500 | 10.26 | 0 | 0.00 | 10.13 | 10.925 | 10.01 | 368929 |
| 1714430100 | 10.26 | 0.52 | 5.34 | 9.9 | 10.26 | 9.84 | 234081 |
| 1714170900 | 9.74 | 0.49 | 5.30 | 9.3 | 9.83 | 9.3 | 205262 |
| 1714084500 | 9.25 | 0.18 | 1.98 | 8.9 | 9.3478999 | 8.8531 | 237837 |
| 1713998100 | 9.07 | -0.02 | -0.22 | 9.05 | 9.21 | 8.86 | 256919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
