Hot Features
프리미엄
SkyWater Technology Inc (SKYT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -4.33006535948 | 12.24 | 12.44 | 10.992 | 681442 | 11.57852773 | CS |
| 4 | -0.54 | -4.40816326531 | 12.25 | 16.942 | 10.992 | 1053697 | 13.77763176 | CS |
| 12 | 1.48 | 14.4672531769 | 10.23 | 19 | 7.75 | 915591 | 12.45974104 | CS |
| 26 | 3.58 | 44.0344403444 | 8.13 | 19 | 5.7105 | 585291 | 11.30493929 | CS |
| 52 | 3.21 | 37.7647058824 | 8.5 | 19 | 5.7105 | 513362 | 10.44827727 | CS |
| 156 | -1.46 | -11.085801063 | 13.17 | 20.95 | 4.43 | 361371 | 10.12284939 | CS |
| 260 | -3.79 | -24.4516129032 | 15.5 | 36.8 | 4.43 | 366809 | 12.82945418 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 11.55 | 0.05 | 0.43 | 11.6 | 11.92 | 11.42 | 552503 |
| 1737070500 | 11.5 | -0.31 | -2.62 | 12.04 | 12.1 | 11.4 | 505150 |
| 1736984100 | 11.81 | 0.48 | 4.24 | 11.99 | 12.44 | 11.73 | 712068 |
| 1736897700 | 11.33 | 0.02 | 0.18 | 11.58 | 11.71 | 10.992 | 707439 |
| 1736811300 | 11.31 | -0.61 | -5.12 | 11.44 | 11.77 | 11 | 746866 |
| 1736552100 | 11.92 | -0.46 | -3.72 | 12.01 | 12.3 | 11.63 | 775193 |
| 1736379300 | 12.38 | -2.78 | -18.34 | 13.4 | 13.595 | 11.33 | 2058248 |
| 1736292900 | 15.16 | -0.53 | -3.38 | 16 | 16.43 | 14.7726 | 922637 |
| 1736206500 | 15.69 | 1.2 | 8.28 | 15.24 | 16.942 | 15.24 | 1583784 |
| 1735947300 | 14.49 | 1.02 | 7.57 | 13.39 | 14.67 | 13.325 | 753091 |
| 1735860900 | 13.47 | -0.33 | -2.39 | 13.93 | 14.8 | 13.2 | 842415 |
| 1735688100 | 13.8 | -0.57 | -3.97 | 14.4 | 14.5404 | 13.78 | 937543 |
| 1735601700 | 14.37 | -0.54 | -3.62 | 14.5 | 14.66 | 13.66 | 808318 |
| 1735342500 | 14.91 | -1.15 | -7.16 | 16.059999 | 16.29 | 14.5 | 1173169 |
| 1735256100 | 16.059999 | 1.3 | 8.81 | 14.76 | 16.2 | 14.37 | 1422296 |
| 1735077840 | 14.76 | 1.68 | 12.84 | 13.26 | 15.92 | 13.04 | 1534586 |
| 1734996900 | 13.08 | -0.67 | -4.87 | 14 | 14.1 | 12.66 | 980566 |
| 1734737700 | 13.75 | 1.31 | 10.53 | 12.06 | 14.655 | 12.01 | 1832788 |
| 1734651300 | 12.44 | -3.32 | -21.07 | 16.73 | 16.73 | 12.01 | 3377184 |
| 1734564900 | 15.76 | 2.68 | 20.49 | 14 | 19 | 14 | 9288228 |
| 1734478500 | 13.08 | 2.92 | 28.74 | 10.14 | 13.55 | 9.76 | 4215202 |
| 1734392100 | 10.16 | 1 | 10.92 | 9.44 | 10.24 | 9.1096 | 740772 |
| 1734132900 | 9.16 | -0.12 | -1.29 | 9.51 | 9.51 | 8.9 | 382685 |
| 1734046500 | 9.28 | 0.08 | 0.87 | 9.11 | 9.58 | 9.02 | 427296 |
| 1733960100 | 9.2 | 0.09 | 0.99 | 9.3 | 9.61 | 8.88 | 379648 |
| 1733873700 | 9.11 | -0.12 | -1.30 | 9.22 | 9.345 | 9.06 | 396819 |
| 1733787300 | 9.23 | -0.09 | -0.97 | 9.4 | 10 | 9.11 | 568777 |
| 1733528100 | 9.32 | 1.07 | 12.97 | 8.43 | 10.135 | 8.3699999 | 1220911 |
| 1733441700 | 8.25 | 0 | 0.00 | 8.32 | 8.45 | 8.07 | 320981 |
| 1733355300 | 8.25 | 0.01 | 0.12 | 8.42 | 8.58 | 8.21 | 250218 |
| 1733268900 | 8.24 | -0.11 | -1.32 | 8.28 | 8.3356 | 8.14 | 215350 |
| 1733182500 | 8.35 | 0.41 | 5.16 | 8.0399999 | 8.41 | 8 | 332058 |
| 1732917840 | 7.94 | 0.03 | 0.38 | 7.93 | 8.235 | 7.88 | 260208 |
| 1732750500 | 7.91 | -0.28 | -3.42 | 8.19 | 8.28 | 7.75 | 424273 |
| 1732664100 | 8.19 | -0.41 | -4.77 | 8.66 | 8.78 | 8.14 | 672062 |
| 1732577700 | 8.6 | 0.17 | 2.02 | 8.67 | 8.965 | 8.58 | 666876 |
| 1732318500 | 8.43 | -0.24 | -2.77 | 8.67 | 8.77 | 8.3699999 | 1293230 |
| 1732232100 | 8.67 | 0.3 | 3.58 | 8.48 | 8.71 | 8.348 | 293578 |
| 1732145700 | 8.3699999 | 0.16 | 1.95 | 8.32 | 8.42 | 8.1 | 251838 |
| 1732059300 | 8.21 | 0.31 | 3.92 | 7.9 | 8.235 | 7.895 | 230310 |
| 1731972900 | 7.9 | -0.02 | -0.25 | 8 | 8.13 | 7.84 | 337066 |
| 1731713700 | 7.92 | -0.3 | -3.59 | 8.14 | 8.14 | 7.8111 | 325268 |
| 1731627300 | 8.215 | 0.03 | 0.31 | 8.2 | 8.36 | 8.03 | 305709 |
| 1731540900 | 8.19 | -0.11 | -1.33 | 8.3699999 | 8.4651 | 8.125 | 498585 |
| 1731454500 | 8.3 | -0.5 | -5.68 | 8.8 | 8.98 | 8.08 | 551457 |
| 1731368100 | 8.8 | -0.19 | -2.11 | 8.88 | 8.9 | 8.1201 | 748792 |
| 1731108900 | 8.99 | -1.44 | -13.81 | 10.9 | 11.5 | 8.91 | 1193133 |
| 1731022500 | 10.43 | 0.54 | 5.46 | 10.02 | 10.52 | 9.91 | 578357 |
| 1730936100 | 9.89 | 0.24 | 2.49 | 10.2 | 10.22 | 9.7899999 | 451981 |
| 1730849700 | 9.65 | -0.03 | -0.31 | 9.77 | 9.86 | 9.615 | 300183 |
| 1730763300 | 9.68 | -0.12 | -1.22 | 9.67 | 9.93 | 9.5303 | 236162 |
| 1730500500 | 9.8 | -0.01 | -0.10 | 9.9 | 9.985 | 9.645 | 333424 |
| 1730414100 | 9.81 | -0.69 | -6.57 | 10.46 | 10.46 | 9.74 | 360397 |
| 1730327700 | 10.5 | -0.5 | -4.55 | 10.98 | 11.08 | 10.29 | 417980 |
| 1730241300 | 11 | -0.05 | -0.45 | 11.14 | 11.28 | 10.92 | 396044 |
| 1730154900 | 11.05 | 0.57 | 5.44 | 10.57 | 11.13 | 10.57 | 368081 |
| 1729895700 | 10.48 | 0.25 | 2.44 | 10.23 | 10.946 | 10.23 | 442785 |
| 1729809300 | 10.23 | 0.23 | 2.30 | 9.97 | 10.39 | 9.97 | 270330 |
| 1729722900 | 10 | 0.02 | 0.20 | 9.85 | 10.18 | 9.77 | 208921 |
| 1729636500 | 9.98 | 0.26 | 2.67 | 9.6 | 10.265 | 9.55 | 257007 |
| 1729550100 | 9.72 | -0.1 | -1.02 | 9.9 | 9.945 | 9.5761 | 273322 |
