Shimmick Corporation - Common Stock (NQ: SHIM )

1.580 +0.080 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.550 1.580 1.500 1.580 179,948 +0.08(+5.33%)
May 23, 2024 1.530 1.540 1.470 1.500 50,034 -0.06(-3.85%)
May 22, 2024 1.570 1.580 1.505 1.560 46,372 -0.01(-0.64%)
May 21, 2024 1.720 1.736 1.500 1.570 141,996 -0.12(-7.10%)
May 20, 2024 1.730 1.850 1.615 1.690 156,027 -0.01(-0.59%)
May 17, 2024 1.550 1.720 1.550 1.700 129,282 +0.18(+11.84%)
May 16, 2024 1.880 1.998 1.490 1.520 520,224 -0.39(-20.42%)
May 15, 2024 2.490 2.490 1.880 1.910 326,443 -0.49(-20.42%)
May 14, 2024 3.230 3.250 2.370 2.400 235,643 -1.24(-34.07%)
May 13, 2024 3.700 3.775 3.460 3.640 30,885 +0.00(+0.00%)
May 10, 2024 3.530 3.770 3.410 3.640 19,548 +0.03(+0.83%)
May 09, 2024 3.800 3.910 3.561 3.610 19,058 -0.23(-5.99%)
May 08, 2024 3.680 3.850 3.600 3.840 19,098 +0.16(+4.35%)
May 07, 2024 3.790 3.790 3.550 3.680 17,237 -0.02(-0.54%)
May 06, 2024 3.700 3.770 3.493 3.700 25,569 +0.00(+0.00%)
May 03, 2024 3.810 3.900 3.700 3.700 32,304 -0.05(-1.33%)
May 02, 2024 4.230 4.230 3.560 3.750 105,379 -0.44(-10.50%)
May 01, 2024 3.980 4.460 3.920 4.190 137,524 +0.32(+8.27%)
Apr 30, 2024 3.670 3.940 3.670 3.870 35,845 +0.19(+5.16%)
Apr 29, 2024 3.990 3.990 3.400 3.680 131,623 -0.35(-8.68%)
Apr 26, 2024 4.210 4.440 3.930 4.030 387,257 -0.05(-1.23%)
Apr 25, 2024 2.860 4.120 2.670 4.080 983,510 +1.08(+36.00%)
Apr 24, 2024 3.140 3.600 2.690 3.000 897,736 -0.04(-1.48%)
Apr 23, 2024 2.230 3.400 2.230 3.045 1,177,211 +0.79(+35.33%)
Apr 22, 2024 2.940 2.940 2.150 2.250 183,644 -0.70(-23.73%)
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%)
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.