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. - Common Stock (NQ:SKYT)

10.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 10.69 10.77 9.980 10.28 581,370 -0.41(-3.84%)
Jul 21, 2025 10.68 11.24 10.53 10.69 987,745 +0.15(+1.42%)
Jul 18, 2025 10.75 10.75 10.34 10.54 568,523 -0.09(-0.85%)
Jul 17, 2025 10.30 11.09 10.20 10.63 890,655 +0.40(+3.91%)
Jul 16, 2025 9.870 10.35 9.640 10.23 658,605 +0.45(+4.60%)
Jul 15, 2025 10.00 10.21 9.720 9.780 459,507 -0.09(-0.91%)
Jul 14, 2025 9.870 9.995 9.620 9.870 485,366 -0.07(-0.70%)
Jul 11, 2025 10.12 10.27 9.790 9.940 772,773 -0.31(-3.02%)
Jul 10, 2025 10.42 10.50 10.17 10.25 589,683 -0.17(-1.63%)
Jul 09, 2025 10.54 10.70 10.32 10.42 392,003 -0.12(-1.14%)
Jul 08, 2025 10.55 10.77 10.44 10.54 583,152 +0.09(+0.86%)
Jul 07, 2025 10.79 10.79 10.26 10.45 676,839 -0.43(-3.95%)
Jul 03, 2025 11.00 11.06 10.65 10.88 548,823 -0.07(-0.64%)
Jul 02, 2025 10.00 10.98 9.870 10.95 1,263,699 +1.00(+10.05%)
Jul 01, 2025 9.780 10.12 9.570 9.950 502,664 +0.11(+1.12%)
Jun 30, 2025 9.910 10.14 9.720 9.840 544,845 -0.05(-0.51%)
Jun 27, 2025 10.45 10.46 9.620 9.890 1,153,547 -0.56(-5.36%)
Jun 26, 2025 9.620 10.61 9.610 10.45 999,061 +0.97(+10.23%)
Jun 25, 2025 9.380 9.730 9.220 9.480 576,750 +0.13(+1.39%)
Jun 24, 2025 9.260 9.600 9.260 9.350 816,638 +0.28(+3.09%)
Jun 23, 2025 8.650 9.330 8.460 9.070 839,216 +0.22(+2.49%)
Jun 20, 2025 8.980 9.130 8.518 8.850 994,253 -0.03(-0.34%)
Jun 18, 2025 8.460 8.960 8.351 8.880 569,972 +0.42(+4.96%)
Jun 17, 2025 8.430 8.580 8.320 8.460 590,040 -0.13(-1.51%)
Jun 16, 2025 8.350 8.749 8.310 8.590 709,257 +0.40(+4.88%)
Jun 13, 2025 8.470 8.589 8.180 8.190 616,481 -0.63(-7.14%)
Jun 12, 2025 9.030 9.169 8.810 8.820 514,378 -0.41(-4.44%)
Jun 11, 2025 9.180 9.590 9.060 9.230 766,235 +0.12(+1.32%)
Jun 10, 2025 9.300 9.410 9.070 9.110 459,514 -0.13(-1.41%)
Jun 09, 2025 9.240 9.420 9.140 9.240 547,780 +0.21(+2.33%)
Jun 06, 2025 9.240 9.370 8.990 9.030 468,050 -0.06(-0.66%)
Jun 05, 2025 9.370 9.400 8.970 9.090 710,848 -0.24(-2.57%)
Jun 04, 2025 8.940 9.505 8.883 9.330 671,473 +0.44(+4.95%)
Jun 03, 2025 8.920 9.110 8.710 8.890 615,427 -0.01(-0.11%)
Jun 02, 2025 8.970 9.180 8.870 8.900 585,088 -0.14(-1.55%)
May 30, 2025 9.040 9.190 8.721 9.040 799,812 -0.02(-0.22%)
May 29, 2025 9.530 9.550 8.900 9.060 735,970 -0.13(-1.41%)
May 28, 2025 9.510 9.510 9.170 9.190 676,836 -0.29(-3.06%)
May 27, 2025 9.250 9.790 9.151 9.480 1,370,022 +0.48(+5.33%)
May 23, 2025 8.780 9.105 8.640 9.000 747,130 -0.12(-1.32%)
May 22, 2025 8.770 9.670 8.716 9.120 1,135,687 +0.37(+4.23%)
May 21, 2025 9.050 9.240 8.700 8.750 731,629 -0.44(-4.79%)
May 20, 2025 8.770 9.310 8.740 9.190 1,087,663 +0.50(+5.75%)
May 19, 2025 8.550 8.790 8.230 8.690 688,809 -0.20(-2.25%)
May 16, 2025 8.190 9.010 8.190 8.890 1,367,789 +0.74(+9.08%)
May 15, 2025 8.150 8.190 7.720 8.150 598,526 -0.10(-1.21%)
May 14, 2025 8.470 8.640 8.215 8.250 612,158 -0.13(-1.55%)
May 13, 2025 7.710 8.492 7.672 8.380 887,683 +0.67(+8.69%)
May 12, 2025 8.180 8.310 7.544 7.710 720,183 +0.10(+1.31%)
May 09, 2025 7.610 7.930 7.460 7.610 702,407 +0.00(+0.00%)
May 08, 2025 7.250 7.920 7.020 7.610 1,119,574 +0.36(+4.97%)
May 07, 2025 7.330 7.390 7.090 7.250 764,126 +0.01(+0.14%)
May 06, 2025 7.090 7.320 6.990 7.240 498,666 -0.02(-0.28%)
May 05, 2025 7.410 7.490 7.170 7.260 358,031 -0.28(-3.71%)
May 02, 2025 7.440 7.650 7.420 7.540 424,761 +0.26(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.