Skywater Technology (SKYT)

SKYT
🏛️ Estados Unidos →
18.08
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 16.15 18.28 16.07 18.08 4.4M
2025-09-25 14.34 15.59 14.25 15.40 1.4M
2025-09-24 15.42 15.87 15.08 15.30 1.2M
2025-09-23 15.30 15.94 14.70 15.20 2.1M
2025-09-22 13.93 15.63 13.90 15.48 3.2M
2025-09-19 13.56 14.23 13.12 13.76 3.0M
2025-09-18 12.63 13.88 12.50 13.51 2.7M
2025-09-17 11.50 12.39 11.35 12.34 1.8M
2025-09-16 11.45 11.56 11.10 11.51 1.3M
2025-09-15 10.61 11.67 10.59 11.38 2.0M
2025-09-12 10.20 10.85 10.13 10.56 1.2M
2025-09-11 9.95 10.50 9.79 10.19 1.5M
2025-09-10 10.61 10.69 9.54 9.84 1.7M
2025-09-09 10.93 11.04 10.35 10.43 1.0M
2025-09-08 10.20 11.43 10.20 11.04 1.7M
2025-09-05 10.91 11.09 10.16 10.20 0.7M
2025-09-04 10.55 10.84 10.30 10.81 0.8M
2025-09-03 11.20 11.25 10.61 10.66 0.9M
2025-09-02 11.49 11.59 10.86 11.10 1.0M
2025-08-29 12.24 12.26 11.81 11.99 1.0M
2025-08-28 12.10 12.54 11.99 12.30 1.2M
2025-08-27 12.44 12.50 11.81 12.00 1.4M
2025-08-26 11.90 12.35 11.65 12.06 2.9M
2025-08-25 11.81 12.03 11.55 11.63 1.0M
2025-08-22 11.00 11.97 10.95 11.84 0.9M
2025-08-21 11.27 11.41 10.88 10.97 0.6M
2025-08-20 10.71 11.32 10.34 11.30 1.1M
2025-08-19 11.44 11.44 10.72 10.80 0.7M
2025-08-18 11.37 11.81 11.33 11.39 1.1M
2025-08-15 11.60 11.67 11.23 11.41 0.8M
2025-08-14 12.02 12.08 11.56 11.81 1.1M
2025-08-13 12.62 12.79 12.12 12.26 1.3M
2025-08-12 13.58 13.58 12.52 12.65 2.1M
2025-08-11 14.05 14.12 13.41 13.55 1.6M
2025-08-08 13.19 14.56 12.99 14.08 3.6M
2025-08-07 11.24 12.96 10.65 12.85 6.2M
2025-08-06 9.00 9.00 8.57 8.87 0.7M
2025-08-05 9.20 9.29 8.90 9.07 0.6M
2025-08-04 8.94 9.15 8.83 9.13 0.5M
2025-08-01 8.75 9.10 8.49 8.78 0.8M
2025-07-31 9.55 9.68 8.80 8.95 0.9M
2025-07-30 10.32 10.35 9.50 9.55 0.6M
2025-07-29 10.58 10.75 10.11 10.20 0.6M
2025-07-28 10.28 10.51 10.15 10.45 0.5M
2025-07-25 10.09 10.16 9.90 10.04 0.6M
2025-07-24 10.59 10.59 10.06 10.16 0.6M
2025-07-23 10.41 10.61 10.23 10.59 0.4M
2025-07-22 10.69 10.77 9.98 10.28 0.6M
2025-07-21 10.68 11.24 10.53 10.69 1.0M
2025-07-18 10.75 10.75 10.34 10.54 0.6M
2025-07-17 10.30 11.09 10.20 10.63 0.9M
2025-07-16 9.87 10.35 9.64 10.23 0.7M
2025-07-15 10.00 10.22 9.72 9.78 0.5M
2025-07-14 9.87 10.00 9.62 9.87 0.5M
2025-07-11 10.12 10.27 9.79 9.94 0.8M
2025-07-10 10.42 10.50 10.17 10.25 0.6M
2025-07-09 10.54 10.70 10.32 10.42 0.4M
2025-07-08 10.55 10.77 10.44 10.54 0.6M
2025-07-07 10.79 10.79 10.26 10.45 0.7M
2025-07-03 11.00 11.06 10.65 10.88 0.5M
2025-07-02 10.00 10.98 9.87 10.95 1.3M
2025-07-01 9.78 10.12 9.57 9.95 0.5M
2025-06-30 9.91 10.14 9.72 9.84 0.5M
2025-06-27 10.45 10.46 9.62 9.89 1.2M
2025-06-26 9.62 10.61 9.61 10.45 1.0M
2025-06-25 9.38 9.73 9.22 9.48 0.6M
2025-06-24 9.26 9.60 9.26 9.35 0.8M
2025-06-23 8.65 9.33 8.46 9.07 0.8M
2025-06-20 8.98 9.13 8.52 8.85 1.0M
2025-06-18 8.46 8.96 8.35 8.88 0.6M
2025-06-17 8.43 8.58 8.32 8.46 0.6M
2025-06-16 8.35 8.75 8.31 8.59 0.7M
2025-06-13 8.47 8.59 8.18 8.19 0.6M
2025-06-12 9.03 9.17 8.81 8.82 0.5M
2025-06-11 9.18 9.59 9.06 9.23 0.8M
2025-06-10 9.30 9.41 9.07 9.11 0.5M
2025-06-09 9.24 9.42 9.14 9.24 0.5M
2025-06-06 9.24 9.37 8.99 9.03 0.5M
2025-06-05 9.37 9.40 8.97 9.09 0.7M
2025-06-04 8.94 9.51 8.88 9.33 0.7M
2025-06-03 8.92 9.11 8.71 8.89 0.6M
2025-06-02 8.97 9.18 8.87 8.90 0.6M
2025-05-30 9.04 9.19 8.72 9.04 0.8M
2025-05-29 9.53 9.55 8.90 9.06 0.7M
2025-05-28 9.51 9.51 9.17 9.19 0.7M
2025-05-27 9.25 9.79 9.15 9.48 1.4M
2025-05-23 8.78 9.11 8.64 9.00 0.7M
2025-05-22 8.77 9.67 8.72 9.12 1.1M
2025-05-21 9.05 9.24 8.70 8.75 0.7M
2025-05-20 8.77 9.31 8.74 9.19 1.1M
2025-05-19 8.55 8.79 8.23 8.69 0.7M
2025-05-16 8.19 9.01 8.19 8.89 1.4M
2025-05-15 8.15 8.19 7.72 8.15 0.6M
2025-05-14 8.47 8.64 8.22 8.25 0.6M
2025-05-13 7.71 8.49 7.67 8.38 0.9M
2025-05-12 8.18 8.31 7.54 7.71 0.7M
2025-05-09 7.61 7.93 7.46 7.61 0.7M
2025-05-08 7.25 7.92 7.02 7.61 1.1M
2025-05-07 7.33 7.39 7.09 7.25 0.8M
2025-05-06 7.09 7.32 6.99 7.24 0.5M
2025-05-05 7.41 7.49 7.17 7.26 0.4M
2025-05-02 7.44 7.65 7.42 7.54 0.4M
2025-05-01 7.28 7.58 7.09 7.28 0.6M
2025-04-30 6.88 7.12 6.69 7.09 0.4M
2025-04-29 7.34 7.39 7.06 7.06 0.4M
2025-04-28 7.73 7.75 7.26 7.35 1.4M
2025-04-25 7.24 7.76 7.14 7.70 0.6M
2025-04-24 6.98 7.29 6.92 7.28 0.4M
2025-04-23 7.03 7.15 6.81 6.84 0.3M
2025-04-22 6.57 6.75 6.51 6.65 0.3M
2025-04-21 6.47 6.51 6.34 6.51 0.3M
2025-04-17 6.83 6.88 6.55 6.59 0.4M
2025-04-16 6.86 6.87 6.56 6.81 0.5M
2025-04-15 6.89 7.19 6.87 6.90 0.4M
2025-04-14 7.10 7.22 6.66 6.84 0.4M
2025-04-11 6.68 6.94 6.41 6.77 0.4M
2025-04-10 6.81 6.91 6.46 6.72 0.4M
2025-04-09 5.85 7.24 5.84 7.18 1.0M
2025-04-08 6.60 6.69 5.68 5.85 0.6M
2025-04-07 5.91 6.72 5.67 6.23 0.9M
2025-04-04 6.15 6.23 5.75 6.10 0.8M
2025-04-03 6.69 6.75 6.34 6.39 0.8M
2025-04-02 6.80 7.26 6.80 7.15 0.4M
2025-04-01 7.09 7.14 6.77 7.00 0.4M
2025-03-31 6.85 7.09 6.68 7.09 0.5M
2025-03-28 7.50 7.68 6.98 7.06 0.5M
2025-03-27 7.72 7.79 7.51 7.52 0.4M
2025-03-26 7.99 8.11 7.67 7.76 0.4M
2025-03-25 8.06 8.42 7.99 8.05 0.6M
2025-03-24 8.05 8.36 8.01 8.14 0.5M
2025-03-21 7.69 8.01 7.59 7.85 0.6M
2025-03-20 8.01 8.19 7.85 7.87 0.7M
2025-03-19 8.10 8.38 7.86 8.18 0.7M
2025-03-18 8.21 8.32 7.80 8.12 0.6M
2025-03-17 8.29 8.57 8.24 8.42 0.6M
2025-03-14 7.95 8.42 7.92 8.15 2.0M
2025-03-13 8.14 8.36 7.62 7.76 0.5M
2025-03-12 8.06 8.45 7.81 8.22 0.9M
2025-03-11 7.57 7.89 7.34 7.70 0.5M
2025-03-10 7.86 7.93 7.41 7.70 0.6M
2025-03-07 8.20 8.33 7.83 8.24 0.5M
2025-03-06 8.17 8.56 8.10 8.15 0.4M
2025-03-05 8.69 8.89 8.27 8.51 0.5M
2025-03-04 8.06 8.85 8.05 8.63 0.7M
2025-03-03 9.48 9.61 8.33 8.34 0.8M
2025-02-28 9.07 9.43 8.86 9.33 0.6M
2025-02-27 10.34 10.38 9.10 9.13 0.8M
2025-02-26 10.16 11.07 9.66 10.19 1.7M
2025-02-25 9.24 9.24 8.76 8.84 0.8M
2025-02-24 9.73 9.81 9.26 9.26 0.5M
2025-02-21 10.49 10.69 9.57 9.68 0.7M
2025-02-20 10.52 10.83 10.20 10.39 0.6M
2025-02-19 10.44 10.97 10.26 10.54 0.9M
2025-02-18 10.14 10.37 10.00 10.03 0.5M
2025-02-14 9.76 10.18 9.66 10.02 0.7M
2025-02-13 9.38 9.73 9.31 9.70 0.4M
2025-02-12 9.31 9.46 9.16 9.27 0.4M
2025-02-11 9.63 9.72 9.27 9.31 0.4M
2025-02-10 9.75 9.90 9.40 9.71 0.5M
2025-02-07 10.14 10.28 9.50 9.73 0.8M
2025-02-06 10.26 10.52 10.12 10.14 0.5M
2025-02-05 10.01 10.51 9.86 10.24 0.5M
2025-02-04 9.85 10.25 9.81 9.96 0.5M
2025-02-03 9.92 10.18 9.72 9.80 0.5M
2025-01-31 10.10 10.92 10.06 10.33 0.7M
2025-01-30 9.88 10.13 9.74 10.00 0.4M
2025-01-29 9.93 9.97 9.60 9.70 0.5M
2025-01-28 10.02 10.18 9.50 9.88 0.7M
2025-01-27 10.25 10.38 9.69 9.79 0.9M
2025-01-24 11.30 11.46 10.82 10.97 0.5M
2025-01-23 11.35 11.41 11.06 11.30 0.6M
2025-01-22 11.90 12.14 11.56 11.56 0.5M
2025-01-21 12.09 12.40 11.46 11.76 0.6M
2025-01-17 11.60 11.92 11.42 11.55 0.6M
2025-01-16 12.04 12.10 11.40 11.50 0.5M
2025-01-15 11.99 12.44 11.73 11.81 0.7M
2025-01-14 11.58 11.71 10.99 11.33 0.7M
2025-01-13 11.44 11.77 11.00 11.31 0.7M
2025-01-10 12.01 12.30 11.63 11.92 0.8M
2025-01-08 13.40 13.60 11.33 12.38 2.1M
2025-01-07 16.00 16.43 14.77 15.16 0.9M
2025-01-06 15.24 16.94 15.24 15.69 1.6M
2025-01-03 13.39 14.67 13.33 14.49 0.8M
2025-01-02 13.93 14.80 13.20 13.47 0.8M