Skip to main content

Shimmick Corporation - Common Stock (NQ: SHIM )

3.030 +0.020 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 3.520 3.780 2.535 3.010 20,754,746 +0.21(+7.50%)
Dec 02, 2024 2.260 2.940 2.200 2.800 1,933,382 +0.45(+19.40%)
Nov 29, 2024 2.130 2.499 2.110 2.345 69,991 +0.18(+8.32%)
Nov 27, 2024 2.100 2.200 2.080 2.165 325,915 +0.06(+3.10%)
Nov 26, 2024 2.100 2.125 2.095 2.100 6,041 -0.03(-1.64%)
Nov 25, 2024 2.040 2.180 2.040 2.135 132,039 +0.03(+1.67%)
Nov 22, 2024 2.190 2.250 2.040 2.100 35,646 +0.00(+0.00%)
Nov 21, 2024 2.100 2.170 2.020 2.100 25,825 -0.05(-2.33%)
Nov 20, 2024 2.195 2.195 2.120 2.150 15,863 -0.02(-0.92%)
Nov 19, 2024 2.180 2.200 2.160 2.170 23,908 +0.03(+1.40%)
Nov 18, 2024 2.150 2.160 2.125 2.140 4,734 +0.02(+0.94%)
Nov 15, 2024 2.335 2.335 2.040 2.120 60,958 -0.10(-4.50%)
Nov 14, 2024 2.100 2.250 2.100 2.220 14,305 +0.15(+7.25%)
Nov 13, 2024 2.220 2.220 2.050 2.070 17,282 -0.15(-6.76%)
Nov 12, 2024 2.410 2.960 2.100 2.220 354,742 +0.06(+2.78%)
Nov 11, 2024 2.150 2.320 2.140 2.160 40,787 +0.02(+0.93%)
Nov 08, 2024 2.060 2.180 2.060 2.140 6,316 +0.11(+5.42%)
Nov 07, 2024 2.110 2.130 2.000 2.030 40,111 -0.03(-1.46%)
Nov 06, 2024 1.990 2.060 1.990 2.060 30,081 -0.07(-3.29%)
Nov 05, 2024 2.200 2.233 2.002 2.130 38,557 -0.15(-6.58%)
Nov 04, 2024 2.250 2.400 2.082 2.280 237,007 +0.31(+15.74%)
Nov 01, 2024 2.030 2.205 1.960 1.970 20,187 -0.05(-2.48%)
Oct 31, 2024 1.920 2.030 1.880 2.020 31,450 +0.10(+5.21%)
Oct 30, 2024 1.790 1.960 1.720 1.920 35,505 +0.17(+9.71%)
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%)
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.