ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Skywater Technology Inc (NQ: SKYT )

7.260 -0.380 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 7.630 7.730 7.458 7.570 235,709 -0.08(-1.05%)
Jun 28, 2024 7.550 7.830 7.470 7.650 1,419,538 +0.11(+1.46%)
Jun 27, 2024 7.580 7.730 7.410 7.540 187,651 -0.07(-0.92%)
Jun 26, 2024 7.410 7.650 7.400 7.610 250,507 +0.15(+2.01%)
Jun 25, 2024 7.200 7.470 7.100 7.460 272,735 +0.22(+3.04%)
Jun 24, 2024 7.500 7.620 7.210 7.240 289,024 -0.24(-3.21%)
Jun 21, 2024 7.390 7.530 7.300 7.480 288,932 +0.06(+0.81%)
Jun 20, 2024 7.620 7.660 7.410 7.420 330,889 -0.36(-4.63%)
Jun 18, 2024 8.000 8.090 7.730 7.780 501,803 -0.23(-2.87%)
Jun 17, 2024 8.110 8.110 7.880 8.010 197,784 -0.09(-1.11%)
Jun 14, 2024 8.040 8.150 7.860 8.100 297,225 -0.08(-0.98%)
Jun 13, 2024 8.450 8.560 8.000 8.180 347,365 -0.33(-3.88%)
Jun 12, 2024 8.640 8.720 8.310 8.510 365,125 +0.13(+1.55%)
Jun 11, 2024 7.710 8.390 7.705 8.380 413,046 +0.61(+7.85%)
Jun 10, 2024 7.420 7.860 7.420 7.770 336,540 +0.15(+1.97%)
Jun 07, 2024 7.750 7.920 7.510 7.620 234,187 -0.24(-3.05%)
Jun 06, 2024 7.650 7.890 7.510 7.860 232,429 +0.19(+2.48%)
Jun 05, 2024 7.450 7.690 7.260 7.670 338,639 +0.28(+3.79%)
Jun 04, 2024 7.470 7.470 7.160 7.390 353,200 -0.13(-1.73%)
Jun 03, 2024 7.730 7.830 7.470 7.520 386,206 -0.04(-0.53%)
May 31, 2024 7.650 7.840 7.520 7.560 383,173 -0.06(-0.79%)
May 30, 2024 7.700 7.900 7.580 7.620 299,344 -0.06(-0.78%)
May 29, 2024 7.960 8.040 7.670 7.680 468,630 -0.40(-4.95%)
May 28, 2024 8.350 8.600 8.020 8.080 459,915 -0.15(-1.82%)
May 24, 2024 8.040 8.320 7.960 8.230 310,495 +0.23(+2.88%)
May 23, 2024 8.170 8.200 7.860 8.000 430,112 -0.14(-1.72%)
May 22, 2024 8.070 8.200 7.950 8.140 345,850 +0.07(+0.87%)
May 21, 2024 8.150 8.185 7.930 8.070 553,942 -0.31(-3.70%)
May 20, 2024 8.670 8.830 8.300 8.380 589,960 -0.29(-3.34%)
May 17, 2024 8.100 8.760 8.000 8.670 765,159 +0.56(+6.91%)
May 16, 2024 8.270 8.270 8.020 8.110 308,424 -0.14(-1.70%)
May 15, 2024 8.350 8.420 7.940 8.250 739,539 +0.07(+0.86%)
May 14, 2024 7.830 8.490 7.820 8.180 1,286,404 +0.42(+5.41%)
May 13, 2024 7.840 7.860 7.270 7.760 1,247,229 +0.12(+1.57%)
May 10, 2024 7.000 7.820 7.000 7.640 1,321,776 +0.99(+14.89%)
May 09, 2024 8.600 8.680 6.440 6.650 2,631,487 -3.22(-32.62%)
May 08, 2024 10.25 10.37 9.820 9.870 388,353 -0.61(-5.82%)
May 07, 2024 10.37 10.76 10.31 10.48 237,566 +0.10(+0.96%)
May 06, 2024 10.34 10.57 10.31 10.38 244,492 +0.15(+1.47%)
May 03, 2024 10.48 10.54 9.900 10.23 396,505 -0.13(-1.25%)
May 02, 2024 10.32 10.50 10.18 10.36 281,711 +0.27(+2.68%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.