Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

SkyWater Technology, Inc. - Common Stock (NQ:SKYT)

8.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	7.280	7.580	7.090	7.280	558,802	+0.19(+2.68%)
Apr 30, 2025	6.880	7.115	6.685	7.090	398,395	+0.03(+0.42%)
Apr 29, 2025	7.340	7.392	7.055	7.060	413,246	-0.29(-3.95%)
Apr 28, 2025	7.730	7.750	7.260	7.350	1,404,900	-0.35(-4.55%)
Apr 25, 2025	7.240	7.759	7.140	7.700	611,795	+0.42(+5.77%)
Apr 24, 2025	6.980	7.290	6.920	7.280	432,299	+0.44(+6.43%)
Apr 23, 2025	7.030	7.145	6.810	6.840	341,354	+0.19(+2.86%)
Apr 22, 2025	6.570	6.750	6.505	6.650	327,070	+0.15(+2.23%)
Apr 21, 2025	6.470	6.510	6.340	6.505	341,480	-0.08(-1.29%)
Apr 17, 2025	6.830	6.880	6.545	6.590	398,652	-0.22(-3.23%)
Apr 16, 2025	6.860	6.870	6.560	6.810	511,567	-0.09(-1.30%)
Apr 15, 2025	6.890	7.190	6.865	6.900	353,331	+0.06(+0.88%)
Apr 14, 2025	7.100	7.223	6.659	6.840	406,832	+0.07(+1.03%)
Apr 11, 2025	6.680	6.940	6.410	6.770	436,965	+0.05(+0.74%)
Apr 10, 2025	6.810	6.910	6.460	6.720	438,909	-0.46(-6.41%)
Apr 09, 2025	5.850	7.240	5.840	7.180	990,412	+1.33(+22.74%)
Apr 08, 2025	6.600	6.690	5.675	5.850	637,025	-0.38(-6.10%)
Apr 07, 2025	5.910	6.620	5.670	6.230	871,793	+0.13(+2.13%)
Apr 04, 2025	6.150	6.230	5.750	6.100	828,299	-0.29(-4.54%)
Apr 03, 2025	6.690	6.750	6.340	6.390	815,995	-0.76(-10.63%)
Apr 02, 2025	6.800	7.260	6.800	7.150	442,719	+0.15(+2.14%)
Apr 01, 2025	7.090	7.140	6.769	7.000	430,095	-0.09(-1.27%)
Mar 31, 2025	6.850	7.090	6.680	7.090	489,153	+0.03(+0.42%)
Mar 28, 2025	7.500	7.675	6.981	7.060	503,748	-0.46(-6.12%)
Mar 27, 2025	7.720	7.790	7.505	7.520	414,802	-0.24(-3.09%)
Mar 26, 2025	7.990	8.109	7.665	7.760	434,206	-0.29(-3.60%)
Mar 25, 2025	8.060	8.420	7.990	8.050	567,892	-0.09(-1.11%)
Mar 24, 2025	8.050	8.360	8.010	8.140	543,887	+0.29(+3.69%)
Mar 21, 2025	7.690	8.010	7.590	7.850	557,487	-0.02(-0.25%)
Mar 20, 2025	8.010	8.190	7.850	7.870	657,884	-0.31(-3.79%)
Mar 19, 2025	8.100	8.380	7.860	8.180	692,632	+0.06(+0.74%)
Mar 18, 2025	8.210	8.320	7.800	8.120	563,122	-0.30(-3.56%)
Mar 17, 2025	8.290	8.573	8.240	8.420	557,138	+0.27(+3.31%)
Mar 14, 2025	7.950	8.420	7.920	8.150	2,014,413	+0.39(+5.03%)
Mar 13, 2025	8.140	8.358	7.624	7.760	485,052	-0.46(-5.60%)
Mar 12, 2025	8.060	8.450	7.810	8.220	917,961	+0.52(+6.75%)
Mar 11, 2025	7.570	7.890	7.340	7.700	513,199	+0.00(+0.06%)
Mar 10, 2025	7.860	7.930	7.411	7.695	568,976	-0.54(-6.61%)
Mar 07, 2025	8.200	8.330	7.830	8.240	499,572	+0.09(+1.10%)
Mar 06, 2025	8.170	8.555	8.100	8.150	373,013	-0.36(-4.23%)
Mar 05, 2025	8.690	8.890	8.270	8.510	519,818	-0.12(-1.39%)
Mar 04, 2025	8.060	8.850	8.050	8.630	703,081	+0.29(+3.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SkyWater Technology, Inc. - Common Stock (NQ:SKYT)

Historical Prices