Shimmick Corporation - Common Stock (NQ: SHIM )

2.950 -0.190 (-6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.990 3.110 2.830 2.950 31,814 -0.19(-6.05%)
Apr 18, 2024 3.050 3.140 2.590 3.140 44,661 +0.09(+2.95%)
Apr 17, 2024 3.500 3.510 2.900 3.050 25,581 -0.37(-10.82%)
Apr 16, 2024 3.650 3.679 3.360 3.420 79,906 -0.32(-8.56%)
Apr 15, 2024 3.590 4.060 3.550 3.740 104,601 +0.19(+5.35%)
Apr 12, 2024 3.550 3.600 3.500 3.550 22,898 +0.00(+0.00%)
Apr 11, 2024 3.550 3.643 3.550 3.550 8,495 +0.02(+0.57%)
Apr 10, 2024 3.590 3.760 3.430 3.530 17,635 -0.17(-4.59%)
Apr 09, 2024 3.740 3.820 3.360 3.700 42,455 -0.02(-0.54%)
Apr 08, 2024 3.850 3.930 3.610 3.720 19,231 -0.13(-3.38%)
Apr 05, 2024 4.080 4.265 3.795 3.850 65,028 -0.31(-7.34%)
Apr 04, 2024 4.090 4.347 4.090 4.155 34,351 -0.25(-5.78%)
Apr 03, 2024 4.610 4.730 4.170 4.410 84,658 -0.25(-5.36%)
Apr 02, 2024 4.700 4.920 4.600 4.660 33,593 +0.11(+2.42%)
Apr 01, 2024 5.910 5.910 4.100 4.550 106,414 -1.21(-21.01%)
Mar 28, 2024 6.350 6.410 5.540 5.760 38,735 -1.04(-15.29%)
Mar 27, 2024 6.970 7.000 6.760 6.800 8,180 -0.24(-3.41%)
Mar 26, 2024 7.040 7.040 7.010 7.040 3,612 +0.01(+0.14%)
Mar 25, 2024 7.000 7.050 6.850 7.030 6,042 +0.07(+1.01%)
Mar 22, 2024 6.950 6.970 6.800 6.960 6,961 -0.03(-0.43%)
Mar 21, 2024 6.540 7.020 6.540 6.990 20,967 +0.43(+6.55%)
Mar 20, 2024 6.362 6.750 6.272 6.560 11,950 +0.22(+3.47%)
Mar 19, 2024 6.230 6.740 6.230 6.340 18,902 +0.18(+2.92%)
Mar 18, 2024 6.670 6.690 6.160 6.160 48,707 -0.64(-9.41%)
Mar 15, 2024 7.470 7.750 6.790 6.800 117,634 -0.67(-8.97%)
Mar 14, 2024 7.190 7.990 7.123 7.470 128,616 +0.47(+6.71%)
Mar 13, 2024 6.580 7.050 6.524 7.000 61,090 +0.56(+8.70%)
Mar 12, 2024 6.500 6.730 6.440 6.440 25,794 -0.08(-1.23%)
Mar 11, 2024 6.660 6.750 6.500 6.520 16,329 -0.24(-3.55%)
Mar 08, 2024 6.770 6.785 6.540 6.760 25,983 +0.01(+0.15%)
Mar 07, 2024 6.520 6.800 6.520 6.750 19,898 +0.34(+5.30%)
Mar 06, 2024 6.430 6.580 6.306 6.410 22,185 +0.05(+0.79%)
Mar 05, 2024 6.200 6.460 6.180 6.360 10,632 +0.18(+2.91%)
Mar 04, 2024 6.280 6.280 6.070 6.180 29,767 -0.06(-0.96%)
Mar 01, 2024 6.290 6.290 6.140 6.240 3,010 +0.20(+3.31%)
Feb 29, 2024 6.010 6.290 6.000 6.040 18,759 +0.02(+0.33%)
Feb 28, 2024 6.080 6.200 6.020 6.020 26,274 +0.00(+0.00%)
Feb 27, 2024 5.940 6.120 5.845 6.020 50,128 -0.03(-0.50%)
Feb 26, 2024 6.130 6.130 6.050 6.050 26,690 -0.20(-3.20%)
Feb 23, 2024 6.080 6.250 6.080 6.250 3,156 +0.10(+1.63%)
Feb 22, 2024 6.090 6.180 6.090 6.150 27,776 +0.08(+1.32%)
Feb 21, 2024 6.150 6.150 6.000 6.070 4,136 -0.05(-0.82%)
Feb 20, 2024 6.020 6.320 6.020 6.120 18,009 -0.03(-0.49%)
Feb 16, 2024 6.110 6.440 6.100 6.150 5,361 +0.00(+0.00%)
Feb 15, 2024 6.149 6.256 6.100 6.150 18,646 +0.02(+0.33%)
Feb 14, 2024 6.100 6.230 6.100 6.130 12,263 +0.01(+0.16%)
Feb 13, 2024 6.000 6.155 6.000 6.120 12,083 +0.02(+0.33%)
Feb 12, 2024 6.000 6.257 6.000 6.100 21,092 +0.04(+0.66%)
Feb 09, 2024 6.050 6.180 6.050 6.060 27,966 -0.03(-0.49%)
Feb 08, 2024 6.000 6.180 6.000 6.090 11,479 -0.01(-0.16%)
Feb 07, 2024 5.850 6.240 5.750 6.100 19,501 +0.10(+1.67%)
Feb 06, 2024 5.860 6.155 5.860 6.000 30,847 +0.00(+0.00%)
Feb 05, 2024 6.190 6.310 5.987 6.000 60,868 -0.16(-2.60%)
Feb 02, 2024 6.480 6.490 6.150 6.160 28,452 -0.04(-0.65%)
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.