Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skywater Technology Inc (NQ: SKYT )

8.830 -0.040 (-0.45%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 9.220 9.300 8.870 8.870 152,992 -0.30(-3.27%)
Sep 20, 2024 9.280 9.380 9.160 9.170 398,717 -0.16(-1.71%)
Sep 19, 2024 9.490 9.500 9.220 9.330 189,701 +0.32(+3.55%)
Sep 18, 2024 9.230 9.570 8.980 9.010 190,107 -0.18(-1.96%)
Sep 17, 2024 9.250 9.300 9.040 9.190 232,554 -0.04(-0.43%)
Sep 16, 2024 9.350 9.360 9.080 9.230 204,911 -0.10(-1.07%)
Sep 13, 2024 9.170 9.440 9.150 9.330 240,939 +0.30(+3.32%)
Sep 12, 2024 9.410 9.410 9.010 9.030 302,718 -0.44(-4.65%)
Sep 11, 2024 9.290 9.560 9.120 9.470 500,143 +0.28(+3.05%)
Sep 10, 2024 8.700 9.310 8.640 9.190 881,339 +0.50(+5.75%)
Sep 09, 2024 8.150 8.715 8.130 8.690 421,052 +0.61(+7.55%)
Sep 06, 2024 8.200 8.210 7.930 8.080 185,490 -0.15(-1.82%)
Sep 05, 2024 8.170 8.300 8.050 8.230 237,574 -0.01(-0.12%)
Sep 04, 2024 8.150 8.330 8.040 8.240 195,916 -0.03(-0.36%)
Sep 03, 2024 8.830 8.870 8.110 8.270 294,862 -0.70(-7.80%)
Aug 30, 2024 9.270 9.270 8.950 8.970 204,001 -0.18(-1.97%)
Aug 29, 2024 9.040 9.250 8.900 9.150 258,149 +0.25(+2.81%)
Aug 28, 2024 9.200 9.210 8.620 8.900 281,543 -0.38(-4.09%)
Aug 27, 2024 9.200 9.320 9.030 9.280 232,139 -0.07(-0.75%)
Aug 26, 2024 9.770 9.790 9.260 9.350 219,058 -0.40(-4.10%)
Aug 23, 2024 9.770 10.02 9.625 9.750 295,528 +0.14(+1.46%)
Aug 22, 2024 10.18 10.20 9.560 9.610 287,517 -0.56(-5.51%)
Aug 21, 2024 10.23 10.23 9.992 10.17 256,673 +0.03(+0.30%)
Aug 20, 2024 10.20 10.36 9.920 10.14 273,604 -0.06(-0.59%)
Aug 19, 2024 10.05 10.20 9.710 10.20 396,875 +0.11(+1.09%)
Aug 16, 2024 9.610 10.50 9.372 10.09 985,116 +0.46(+4.78%)
Aug 15, 2024 9.400 9.835 9.305 9.630 467,799 +0.41(+4.45%)
Aug 14, 2024 9.450 9.560 8.910 9.220 491,605 -0.23(-2.43%)
Aug 13, 2024 8.430 9.560 8.430 9.450 779,823 +1.02(+12.10%)
Aug 12, 2024 8.290 8.620 8.220 8.430 462,630 +0.14(+1.69%)
Aug 09, 2024 8.400 8.630 8.180 8.290 879,072 -0.15(-1.78%)
Aug 08, 2024 7.350 8.460 6.943 8.440 2,307,859 +2.72(+47.55%)
Aug 07, 2024 6.140 6.290 5.710 5.720 398,402 -0.25(-4.19%)
Aug 06, 2024 6.140 6.140 5.850 5.970 278,941 -0.05(-0.83%)
Aug 05, 2024 5.990 6.130 5.630 6.020 432,943 -0.33(-5.20%)
Aug 02, 2024 6.650 6.660 6.230 6.350 432,305 -0.50(-7.30%)
Aug 01, 2024 7.310 7.384 6.770 6.850 351,845 -0.55(-7.43%)
Jul 31, 2024 7.290 7.590 7.200 7.400 210,765 +0.23(+3.21%)
Jul 30, 2024 7.440 7.539 7.050 7.170 210,571 -0.27(-3.63%)
Jul 29, 2024 7.540 7.690 7.400 7.440 121,257 -0.10(-1.33%)
Jul 26, 2024 7.380 7.600 7.330 7.540 190,007 +0.19(+2.59%)
Jul 25, 2024 7.260 7.616 7.160 7.350 327,664 +0.13(+1.80%)
Jul 24, 2024 7.720 7.796 7.212 7.220 213,532 -0.62(-7.91%)
Jul 23, 2024 7.440 7.910 7.440 7.840 294,577 +0.34(+4.53%)
Jul 22, 2024 7.370 7.580 7.230 7.500 300,730 +0.24(+3.31%)
Jul 19, 2024 7.640 7.640 7.230 7.260 223,007 -0.38(-4.97%)
Jul 18, 2024 7.910 8.090 7.501 7.640 199,896 -0.27(-3.41%)
Jul 17, 2024 8.130 8.279 7.840 7.910 276,934 -0.34(-4.12%)
Jul 16, 2024 7.950 8.285 7.860 8.250 361,434 +0.35(+4.43%)
Jul 15, 2024 7.710 7.900 7.580 7.900 368,379 +0.33(+4.36%)
Jul 12, 2024 7.110 7.660 7.110 7.570 335,118 +0.51(+7.22%)
Jul 11, 2024 7.310 7.350 6.959 7.060 403,807 -0.07(-0.98%)
Jul 10, 2024 7.530 7.540 7.070 7.130 391,223 -0.33(-4.42%)
Jul 09, 2024 7.660 7.738 7.450 7.460 161,732 -0.20(-2.61%)
Jul 08, 2024 7.740 7.940 7.640 7.660 217,341 +0.01(+0.13%)
Jul 05, 2024 7.390 7.680 7.250 7.650 371,857 +0.28(+3.80%)
Jul 03, 2024 7.670 7.750 7.350 7.370 246,687 -0.30(-3.91%)
Jul 02, 2024 7.570 7.720 7.560 7.670 153,136 +0.10(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.