Shimmick Corporation - Common Stock (NQ: SHIM )

1.910 +0.160 (+9.14%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.780 1.850 1.720 1.750 63,026 -0.04(-2.23%)
Oct 28, 2024 1.850 1.993 1.760 1.790 50,613 -0.12(-6.28%)
Oct 25, 2024 1.975 2.038 1.890 1.910 59,006 +0.03(+1.60%)
Oct 24, 2024 1.950 2.287 1.870 1.880 23,514 -0.06(-3.09%)
Oct 23, 2024 2.170 2.170 1.940 1.940 9,912 -0.26(-11.82%)
Oct 22, 2024 2.264 2.264 2.130 2.200 9,030 -0.09(-4.14%)
Oct 21, 2024 2.380 2.380 2.264 2.295 6,017 -0.00(-0.22%)
Oct 18, 2024 2.320 2.350 2.300 2.300 8,101 -0.07(-2.95%)
Oct 17, 2024 2.400 2.400 2.340 2.370 3,307 -0.03(-1.25%)
Oct 16, 2024 2.450 2.450 2.360 2.400 10,392 +0.09(+3.85%)
Oct 14, 2024 2.311 657 -0.03(-1.24%)
Oct 11, 2024 2.310 2.450 2.270 2.340 20,307 +0.03(+1.30%)
Oct 10, 2024 2.370 2.469 2.300 2.310 10,779 -0.11(-4.55%)
Oct 09, 2024 2.540 2.540 2.340 2.420 8,469 -0.04(-1.43%)
Oct 08, 2024 2.410 2.500 2.370 2.455 14,586 -0.04(-1.41%)
Oct 07, 2024 2.540 2.590 2.410 2.490 16,232 -0.12(-4.60%)
Oct 04, 2024 2.490 2.610 2.490 2.610 2,985 +0.05(+1.95%)
Oct 03, 2024 2.398 2.560 2.389 2.560 5,889 +0.11(+4.49%)
Oct 02, 2024 2.370 2.470 2.370 2.450 16,094 +0.06(+2.51%)
Oct 01, 2024 2.480 2.480 2.320 2.390 11,117 -0.08(-3.24%)
Sep 30, 2024 2.460 2.531 2.460 2.470 15,026 -0.04(-1.59%)
Sep 27, 2024 2.520 2.520 2.392 2.510 7,769 +0.12(+5.02%)
Sep 26, 2024 2.510 2.510 2.300 2.390 25,596 -0.14(-5.53%)
Sep 25, 2024 2.750 2.750 2.500 2.530 46,108 -0.26(-9.32%)
Sep 24, 2024 2.690 2.820 2.600 2.790 44,512 +0.06(+2.20%)
Sep 23, 2024 2.870 2.950 2.620 2.730 14,831 -0.15(-5.21%)
Sep 20, 2024 2.820 2.910 2.700 2.880 46,852 +0.04(+1.41%)
Sep 19, 2024 2.660 2.840 2.660 2.840 16,892 +0.09(+3.27%)
Sep 18, 2024 2.640 2.765 2.640 2.750 16,320 +0.15(+5.77%)
Sep 17, 2024 2.920 2.945 2.580 2.600 32,734 -0.35(-11.86%)
Sep 16, 2024 2.910 3.010 2.910 2.950 9,575 -0.09(-2.96%)
Sep 13, 2024 2.900 3.040 2.900 3.040 8,255 +0.19(+6.67%)
Sep 12, 2024 2.810 2.930 2.810 2.850 5,970 +0.03(+1.06%)
Sep 11, 2024 2.780 2.860 2.780 2.820 4,494 +0.04(+1.44%)
Sep 10, 2024 2.780 2.800 2.780 2.780 3,552 -0.01(-0.36%)
Sep 09, 2024 2.820 2.852 2.650 2.790 15,731 -0.02(-0.71%)
Sep 06, 2024 2.770 2.810 2.760 2.810 2,587 +0.05(+1.81%)
Sep 05, 2024 2.780 2.790 2.750 2.760 6,743 +0.02(+0.73%)
Sep 04, 2024 2.950 3.025 2.740 2.740 4,821 -0.33(-10.75%)
Sep 03, 2024 3.190 3.190 3.070 3.070 14,129 -0.15(-4.66%)
Aug 30, 2024 2.910 3.220 2.900 3.220 24,962 +0.37(+12.98%)
Aug 29, 2024 2.750 2.880 2.690 2.850 18,161 +0.21(+7.95%)
Aug 28, 2024 3.040 3.146 2.510 2.640 36,563 -0.36(-12.00%)
Aug 27, 2024 2.970 3.030 2.950 3.000 10,855 +0.06(+2.04%)
Aug 26, 2024 3.090 3.090 2.930 2.940 9,877 +0.04(+1.38%)
Aug 23, 2024 3.130 3.180 2.861 2.900 33,286 -0.19(-6.15%)
Aug 22, 2024 3.040 3.210 2.950 3.090 43,563 +0.01(+0.32%)
Aug 21, 2024 2.740 3.110 2.700 3.080 36,237 +0.23(+8.07%)
Aug 20, 2024 2.950 3.000 2.700 2.850 43,912 -0.15(-5.00%)
Aug 19, 2024 2.610 3.100 2.600 3.000 115,807 +0.32(+11.94%)
Aug 16, 2024 2.320 2.940 2.290 2.680 418,591 -0.60(-18.29%)
Aug 15, 2024 3.330 3.449 3.220 3.280 188,349 +0.01(+0.31%)
Aug 14, 2024 3.200 3.270 3.050 3.270 68,707 +0.02(+0.62%)
Aug 13, 2024 3.280 3.340 3.200 3.250 28,034 +0.05(+1.56%)
Aug 12, 2024 3.420 3.540 3.170 3.200 59,978 -0.54(-14.44%)
Aug 09, 2024 3.960 3.960 3.730 3.740 30,554 -0.19(-4.83%)
Aug 08, 2024 3.740 4.380 3.480 3.930 140,768 +0.21(+5.65%)
Aug 07, 2024 3.760 3.930 3.580 3.720 67,838 -0.06(-1.59%)
Aug 06, 2024 3.890 3.979 3.550 3.780 107,859 -0.16(-4.06%)
Aug 05, 2024 4.070 4.100 3.350 3.940 323,939 -1.00(-20.24%)
Aug 02, 2024 3.330 4.940 3.080 4.940 636,414 +1.63(+49.24%)
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.