NasdaqCM - Nasdaq Real Time Price USD

SkyWater Technology, Inc. (SKYT)

Compare
13.75 +1.31 (+10.53%)
At close: 4:00:01 PM EST
13.75 +0.00 (+0.00%)
After hours: 4:55:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 12.05 14.65 12.01 13.75 13.75 1,777,002
Dec 19, 2024 16.73 16.73 12.01 12.44 12.44 3,382,800
Dec 18, 2024 14.00 19.00 14.00 15.76 15.76 9,295,400
Dec 17, 2024 10.14 13.55 9.76 13.08 13.08 4,249,400
Dec 16, 2024 9.15 10.24 9.11 10.16 10.16 741,600
Dec 13, 2024 9.51 9.51 8.90 9.16 9.16 382,600
Dec 12, 2024 9.11 9.58 9.02 9.28 9.28 427,200
Dec 11, 2024 9.30 9.61 8.88 9.20 9.20 379,600
Dec 10, 2024 9.22 9.35 9.06 9.11 9.11 397,200
Dec 9, 2024 9.40 10.00 9.11 9.23 9.23 568,700
Dec 6, 2024 8.43 10.14 8.37 9.32 9.32 1,225,000
Dec 5, 2024 8.32 8.45 8.07 8.25 8.25 321,000
Dec 4, 2024 8.42 8.58 8.21 8.25 8.25 250,300
Dec 3, 2024 8.28 8.34 8.14 8.24 8.24 215,300
Dec 2, 2024 8.00 8.41 8.00 8.35 8.35 332,800
Nov 29, 2024 7.93 8.23 7.88 7.94 7.94 260,200
Nov 27, 2024 8.19 8.28 7.75 7.91 7.91 424,500
Nov 26, 2024 8.66 8.78 8.14 8.19 8.19 671,700
Nov 25, 2024 8.67 8.97 8.58 8.60 8.60 670,600
Nov 22, 2024 8.67 8.77 8.37 8.43 8.43 1,293,200
Nov 21, 2024 8.48 8.71 8.35 8.67 8.67 293,600
Nov 20, 2024 8.32 8.42 8.10 8.37 8.37 251,800
Nov 19, 2024 7.90 8.23 7.89 8.21 8.21 230,300
Nov 18, 2024 8.00 8.13 7.84 7.90 7.90 337,600
Nov 15, 2024 8.14 8.14 7.81 7.92 7.92 325,300
Nov 14, 2024 8.20 8.36 8.03 8.22 8.22 306,200
Nov 13, 2024 8.31 8.47 8.13 8.19 8.19 498,600
Nov 12, 2024 8.80 8.98 8.08 8.30 8.30 551,100
Nov 11, 2024 8.87 8.90 8.12 8.80 8.80 748,700
Nov 8, 2024 10.90 11.50 8.91 8.99 8.99 1,193,400
Nov 7, 2024 10.02 10.52 9.91 10.43 10.43 579,800
Nov 6, 2024 10.20 10.32 9.79 9.89 9.89 458,800
Nov 5, 2024 9.77 9.86 9.61 9.65 9.65 300,100
Nov 4, 2024 9.67 9.93 9.53 9.68 9.68 236,200
Nov 1, 2024 9.90 9.98 9.65 9.80 9.80 333,400
Oct 31, 2024 10.42 10.42 9.74 9.81 9.81 360,500
Oct 30, 2024 10.98 11.08 10.29 10.50 10.50 418,000
Oct 29, 2024 11.14 11.28 10.92 11.00 11.00 396,000
Oct 28, 2024 10.57 11.13 10.57 11.05 11.05 368,100
Oct 25, 2024 10.30 10.95 10.28 10.48 10.48 442,800
Oct 24, 2024 10.05 10.39 10.03 10.23 10.23 270,300
Oct 23, 2024 9.85 10.18 9.77 10.00 10.00 208,900
Oct 22, 2024 9.60 10.27 9.55 9.98 9.98 258,700
Oct 21, 2024 9.90 9.94 9.58 9.72 9.72 273,300
Oct 18, 2024 9.85 10.19 9.67 9.82 9.82 298,400
Oct 17, 2024 9.88 9.88 9.56 9.84 9.84 160,700
Oct 16, 2024 9.89 9.89 9.60 9.73 9.73 208,500
Oct 15, 2024 9.94 10.21 9.48 9.74 9.74 328,200
Oct 14, 2024 9.64 9.96 9.55 9.87 9.87 257,600
Oct 11, 2024 9.28 9.81 9.28 9.64 9.64 271,900
Oct 10, 2024 8.78 9.39 8.78 9.36 9.36 331,600
Oct 9, 2024 8.64 9.23 8.64 8.98 8.98 226,700
Oct 8, 2024 8.45 8.87 8.43 8.74 8.74 313,200
Oct 7, 2024 8.45 8.55 8.27 8.45 8.45 205,400
Oct 4, 2024 8.67 8.70 8.39 8.49 8.49 239,400
Oct 3, 2024 8.49 8.57 8.31 8.39 8.39 186,900
Oct 2, 2024 8.41 8.72 8.41 8.56 8.56 182,100
Oct 1, 2024 9.00 9.08 8.41 8.52 8.52 195,300
Sep 30, 2024 8.90 9.13 8.84 9.08 9.08 197,900
Sep 27, 2024 9.14 9.19 8.91 9.04 9.04 167,000
Sep 26, 2024 8.94 9.20 8.61 9.05 9.05 151,500
Sep 25, 2024 8.92 9.00 8.58 8.62 8.62 160,000
Sep 24, 2024 8.90 9.00 8.60 8.97 8.97 201,500
Sep 23, 2024 9.22 9.30 8.87 8.87 8.87 153,000
Sep 20, 2024 9.28 9.38 9.16 9.17 9.17 398,700
Sep 19, 2024 9.49 9.50 9.22 9.33 9.33 189,700
Sep 18, 2024 9.23 9.57 8.98 9.01 9.01 190,100
Sep 17, 2024 9.25 9.30 9.04 9.19 9.19 232,600
Sep 16, 2024 9.35 9.36 9.08 9.23 9.23 204,900
Sep 13, 2024 9.17 9.44 9.15 9.33 9.33 240,800
Sep 12, 2024 9.41 9.41 9.01 9.03 9.03 303,100
Sep 11, 2024 9.29 9.56 9.12 9.47 9.47 500,100
Sep 10, 2024 8.70 9.31 8.64 9.19 9.19 881,300
Sep 9, 2024 8.15 8.72 8.13 8.69 8.69 421,000
Sep 6, 2024 8.20 8.21 7.93 8.08 8.08 185,400
Sep 5, 2024 8.17 8.30 8.05 8.23 8.23 237,500
Sep 4, 2024 8.15 8.33 8.04 8.24 8.24 195,900
Sep 3, 2024 8.83 8.87 8.11 8.27 8.27 294,900
Aug 30, 2024 9.27 9.27 8.95 8.97 8.97 204,000
Aug 29, 2024 9.04 9.25 8.90 9.15 9.15 258,100
Aug 28, 2024 9.20 9.21 8.62 8.90 8.90 281,500
Aug 27, 2024 9.20 9.32 9.03 9.28 9.28 232,200
Aug 26, 2024 9.77 9.79 9.26 9.35 9.35 219,100
Aug 23, 2024 9.77 10.02 9.63 9.75 9.75 295,500
Aug 22, 2024 10.18 10.20 9.56 9.61 9.61 287,500
Aug 21, 2024 10.23 10.23 9.99 10.17 10.17 256,700
Aug 20, 2024 10.20 10.35 9.92 10.14 10.14 273,600
Aug 19, 2024 10.05 10.20 9.71 10.20 10.20 396,900
Aug 16, 2024 9.61 10.50 9.37 10.09 10.09 985,100
Aug 15, 2024 9.40 9.84 9.31 9.63 9.63 467,700
Aug 14, 2024 9.45 9.56 8.91 9.22 9.22 491,600
Aug 13, 2024 8.43 9.56 8.43 9.45 9.45 780,300
Aug 12, 2024 8.29 8.62 8.22 8.43 8.43 462,500
Aug 9, 2024 8.40 8.63 8.18 8.29 8.29 879,100
Aug 8, 2024 7.35 8.46 6.94 8.44 8.44 2,311,600
Aug 7, 2024 6.14 6.29 5.71 5.72 5.72 398,800
Aug 6, 2024 6.14 6.14 5.85 5.97 5.97 279,000
Aug 5, 2024 5.99 6.13 5.63 6.02 6.02 432,900
Aug 2, 2024 6.65 6.66 6.23 6.35 6.35 432,200
Aug 1, 2024 7.31 7.38 6.77 6.85 6.85 352,300
Jul 31, 2024 7.29 7.59 7.20 7.40 7.40 210,800
Jul 30, 2024 7.44 7.54 7.05 7.17 7.17 210,600
Jul 29, 2024 7.54 7.69 7.40 7.44 7.44 121,300
Jul 26, 2024 7.38 7.60 7.33 7.54 7.54 190,000
Jul 25, 2024 7.26 7.62 7.16 7.35 7.35 327,100
Jul 24, 2024 7.72 7.80 7.21 7.22 7.22 213,500
Jul 23, 2024 7.44 7.91 7.44 7.84 7.84 294,600
Jul 22, 2024 7.37 7.58 7.23 7.50 7.50 300,700
Jul 19, 2024 7.64 7.64 7.23 7.26 7.26 223,000
Jul 18, 2024 7.91 8.09 7.50 7.64 7.64 199,900
Jul 17, 2024 8.13 8.28 7.84 7.91 7.91 276,900
Jul 16, 2024 7.95 8.28 7.86 8.25 8.25 362,000
Jul 15, 2024 7.71 7.90 7.58 7.90 7.90 368,300
Jul 12, 2024 7.11 7.66 7.11 7.57 7.57 335,100
Jul 11, 2024 7.31 7.35 6.96 7.06 7.06 403,700
Jul 10, 2024 7.53 7.54 7.07 7.13 7.13 391,200
Jul 9, 2024 7.66 7.74 7.45 7.46 7.46 161,700
Jul 8, 2024 7.74 7.94 7.64 7.66 7.66 217,300
Jul 5, 2024 7.39 7.68 7.25 7.65 7.65 371,800
Jul 3, 2024 7.67 7.75 7.35 7.37 7.37 246,700
Jul 2, 2024 7.57 7.72 7.56 7.67 7.67 153,100
Jul 1, 2024 7.63 7.73 7.46 7.57 7.57 235,700
Jun 28, 2024 7.55 7.83 7.47 7.65 7.65 1,419,500
Jun 27, 2024 7.58 7.73 7.41 7.54 7.54 187,600
Jun 26, 2024 7.41 7.65 7.40 7.61 7.61 250,500
Jun 25, 2024 7.20 7.47 7.10 7.46 7.46 272,700
Jun 24, 2024 7.50 7.62 7.21 7.24 7.24 289,000
Jun 21, 2024 7.39 7.53 7.30 7.48 7.48 288,900
Jun 20, 2024 7.62 7.66 7.41 7.42 7.42 331,300
Jun 18, 2024 8.00 8.09 7.73 7.78 7.78 501,800
Jun 17, 2024 8.11 8.11 7.88 8.01 8.01 197,700
Jun 14, 2024 8.04 8.15 7.86 8.10 8.10 297,200
Jun 13, 2024 8.45 8.56 8.00 8.18 8.18 347,600
Jun 12, 2024 8.64 8.72 8.31 8.51 8.51 365,400
Jun 11, 2024 7.71 8.39 7.70 8.38 8.38 413,000
Jun 10, 2024 7.42 7.86 7.42 7.77 7.77 336,600
Jun 7, 2024 7.75 7.92 7.51 7.62 7.62 234,100
Jun 6, 2024 7.65 7.89 7.51 7.86 7.86 232,700
Jun 5, 2024 7.45 7.69 7.26 7.67 7.67 338,600
Jun 4, 2024 7.47 7.47 7.16 7.39 7.39 360,000
Jun 3, 2024 7.73 7.83 7.47 7.52 7.52 386,200
May 31, 2024 7.65 7.84 7.52 7.56 7.56 383,100
May 30, 2024 7.70 7.90 7.58 7.62 7.62 300,000
May 29, 2024 7.96 8.04 7.67 7.68 7.68 468,700
May 28, 2024 8.35 8.60 8.02 8.08 8.08 459,900
May 24, 2024 8.04 8.32 7.96 8.23 8.23 310,400
May 23, 2024 8.17 8.20 7.86 8.00 8.00 430,100
May 22, 2024 8.07 8.20 7.95 8.14 8.14 345,900
May 21, 2024 8.15 8.19 7.93 8.07 8.07 553,900
May 20, 2024 8.67 8.83 8.30 8.38 8.38 590,000
May 17, 2024 8.10 8.76 8.00 8.67 8.67 765,200
May 16, 2024 8.27 8.27 8.02 8.11 8.11 308,800
May 15, 2024 8.35 8.42 7.94 8.25 8.25 739,600
May 14, 2024 7.83 8.49 7.82 8.18 8.18 1,286,800
May 13, 2024 7.84 7.86 7.27 7.76 7.76 1,247,200
May 10, 2024 7.00 7.82 7.00 7.64 7.64 1,321,800
May 9, 2024 8.60 8.68 6.44 6.65 6.65 2,633,600
May 8, 2024 10.25 10.37 9.82 9.87 9.87 388,400
May 7, 2024 10.37 10.76 10.31 10.48 10.48 238,600
May 6, 2024 10.34 10.57 10.31 10.38 10.38 244,500
May 3, 2024 10.48 10.54 9.90 10.23 10.23 396,400
May 2, 2024 10.32 10.50 10.18 10.36 10.36 281,700
May 1, 2024 10.13 10.60 10.03 10.09 10.09 226,800
Apr 30, 2024 10.13 10.93 10.01 10.26 10.26 369,000
Apr 29, 2024 9.90 10.26 9.84 10.26 10.26 234,600
Apr 26, 2024 9.30 9.83 9.30 9.74 9.74 205,300
Apr 25, 2024 8.84 9.35 8.84 9.25 9.25 244,300
Apr 24, 2024 9.05 9.21 8.86 9.07 9.07 257,400
Apr 23, 2024 8.64 9.31 8.64 9.09 9.09 240,300
Apr 22, 2024 8.39 8.66 8.28 8.63 8.63 242,800
Apr 19, 2024 8.50 8.75 8.25 8.39 8.39 283,400
Apr 18, 2024 8.70 8.88 8.54 8.63 8.63 269,100
Apr 17, 2024 9.21 9.35 8.75 8.76 8.76 267,000
Apr 16, 2024 9.20 9.32 9.05 9.14 9.14 256,000
Apr 15, 2024 9.75 9.80 9.30 9.34 9.34 278,300
Apr 12, 2024 9.82 9.82 9.61 9.75 9.75 195,100
Apr 11, 2024 10.03 10.13 9.65 9.93 9.93 264,800
Apr 10, 2024 10.08 10.31 9.86 9.94 9.94 353,000
Apr 9, 2024 10.45 10.70 10.44 10.62 10.62 262,100
Apr 8, 2024 10.28 10.54 10.17 10.34 10.34 241,200
Apr 5, 2024 10.00 10.27 9.85 10.25 10.25 211,600
Apr 4, 2024 10.11 10.55 9.95 10.04 10.04 389,800
Apr 3, 2024 9.71 10.05 9.53 9.90 9.90 315,900
Apr 2, 2024 9.80 9.87 9.56 9.67 9.67 498,200
Apr 1, 2024 10.23 10.53 10.07 10.14 10.14 249,100
Mar 28, 2024 10.50 10.55 10.12 10.17 10.17 320,400
Mar 27, 2024 10.16 10.54 10.05 10.45 10.45 267,700
Mar 26, 2024 9.98 10.49 9.93 10.17 10.17 294,100
Mar 25, 2024 9.90 10.19 9.82 9.85 9.85 218,100
Mar 22, 2024 10.07 10.54 9.81 9.82 9.82 296,300
Mar 21, 2024 10.29 10.86 10.17 10.20 10.20 449,000
Mar 20, 2024 9.82 10.04 9.39 9.92 9.92 415,900
Mar 19, 2024 10.18 10.22 9.66 9.84 9.84 355,600
Mar 18, 2024 10.00 10.48 9.80 10.28 10.28 450,800
Mar 15, 2024 10.00 10.11 9.77 9.94 9.94 546,400
Mar 14, 2024 10.60 10.75 10.01 10.14 10.14 597,300
Mar 13, 2024 11.48 11.63 10.69 10.77 10.77 415,400
Mar 12, 2024 11.19 11.51 10.88 11.30 11.30 461,600
Mar 11, 2024 11.87 11.90 10.97 11.08 11.08 764,400
Mar 8, 2024 12.20 12.97 11.91 12.03 12.03 887,600
Mar 7, 2024 11.62 12.58 11.45 12.19 12.19 1,671,800
Mar 6, 2024 11.64 11.79 11.38 11.55 11.55 409,100
Mar 5, 2024 11.52 11.53 11.00 11.50 11.50 502,400
Mar 4, 2024 11.68 12.24 11.57 11.80 11.80 852,600
Mar 1, 2024 11.63 11.88 11.19 11.54 11.54 829,800
Feb 29, 2024 12.30 12.40 11.44 11.56 11.56 724,800
Feb 28, 2024 10.95 12.25 10.82 11.97 11.97 1,246,100
Feb 27, 2024 11.86 12.40 10.61 10.82 10.82 1,591,500
Feb 26, 2024 9.90 11.36 9.90 11.06 11.06 2,008,300
Feb 23, 2024 9.85 9.90 9.02 9.51 9.51 397,000
Feb 22, 2024 10.25 10.45 9.80 9.82 9.82 356,000
Feb 21, 2024 9.50 9.95 9.37 9.85 9.85 431,800
Feb 20, 2024 9.69 9.90 9.41 9.50 9.50 296,400
Feb 16, 2024 10.01 10.08 9.63 9.93 9.93 230,300
Feb 15, 2024 10.27 10.39 9.91 10.14 10.14 262,100
Feb 14, 2024 9.80 10.35 9.54 10.24 10.24 239,600
Feb 13, 2024 10.18 10.19 9.35 9.40 9.40 370,600
Feb 12, 2024 10.34 10.95 10.34 10.50 10.50 446,600
Feb 9, 2024 9.42 10.32 9.40 10.28 10.28 507,700
Feb 8, 2024 8.90 9.47 8.86 9.29 9.29 337,400
Feb 7, 2024 9.00 9.00 8.75 8.89 8.89 164,200
Feb 6, 2024 9.00 9.07 8.83 8.99 8.99 142,400
Feb 5, 2024 9.19 9.19 8.72 9.00 9.00 268,200
Feb 2, 2024 8.81 9.24 8.69 9.19 9.19 233,900
Feb 1, 2024 8.72 8.94 8.52 8.89 8.89 209,800
Jan 31, 2024 8.92 9.13 8.64 8.64 8.64 283,900
Jan 30, 2024 9.31 9.35 8.99 9.02 9.02 198,500
Jan 29, 2024 8.61 9.33 8.60 9.31 9.31 341,900
Jan 26, 2024 9.15 9.20 8.40 8.43 8.43 490,100
Jan 25, 2024 10.02 10.03 9.15 9.18 9.18 396,500
Jan 24, 2024 9.95 10.07 9.62 9.80 9.80 593,500
Jan 23, 2024 9.50 9.76 9.33 9.69 9.69 309,500
Jan 22, 2024 9.00 9.48 8.97 9.36 9.36 351,500
Jan 19, 2024 8.84 8.86 8.42 8.82 8.82 173,400
Jan 18, 2024 8.76 8.80 8.53 8.68 8.68 181,600
Jan 17, 2024 8.50 8.55 8.28 8.51 8.51 178,600
Jan 16, 2024 8.65 8.69 8.47 8.65 8.65 196,300
Jan 12, 2024 9.00 9.20 8.58 8.66 8.66 166,600
Jan 11, 2024 8.86 8.89 8.33 8.85 8.85 303,600
Jan 10, 2024 9.09 9.16 8.82 8.87 8.87 198,000
Jan 9, 2024 8.89 9.13 8.79 8.91 8.91 129,400
Jan 8, 2024 8.65 9.32 8.65 9.06 9.06 278,900
Jan 5, 2024 8.43 8.69 8.36 8.55 8.55 227,400
Jan 4, 2024 8.68 8.72 8.44 8.49 8.49 237,400
Jan 3, 2024 8.64 8.85 8.42 8.69 8.69 313,200
Jan 2, 2024 9.50 9.50 8.89 8.95 8.95 350,900
Dec 29, 2023 9.83 9.96 9.50 9.62 9.62 269,000
Dec 28, 2023 9.70 10.04 9.58 9.77 9.77 275,600
Dec 27, 2023 10.00 10.00 9.59 9.70 9.70 286,100
Dec 26, 2023 9.50 10.00 9.50 9.84 9.84 394,300
Dec 22, 2023 9.00 9.47 8.92 9.44 9.44 803,000
Dec 21, 2023 8.01 8.89 7.92 8.88 8.88 706,700

Related Tickers

ALGM Allegro MicroSystems, Inc.
21.59
+2.47%
 
NVTS Navitas Semiconductor Corporation
3.1700
+12.81%
 
WKEY WISeKey International Holding AG
6.99
+16.50%
 
LAES SEALSQ Corp
2.7500
+36.82%
 
POET POET Technologies Inc.
4.7600
-1.04%
 
CRDO Credo Technology Group Holding Ltd
68.51
+2.19%
 
ALAB Astera Labs, Inc.
132.17
+5.50%
 
WOLF Wolfspeed, Inc.
7.04
+0.57%
 
SMTC Semtech Corporation
63.55
-0.05%
 
ALMU Aeluma, Inc.
8.50
0.00%