Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shimmick Corporation - Common Stock (NQ: SHIM )

1.700 +0.180 (+11.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 6.260 6.325 6.160 6.200 6,604 +0.00(+0.00%)
Jan 31, 2024 6.200 6.440 6.160 6.200 3,389 -0.10(-1.59%)
Jan 30, 2024 6.300 6.400 6.160 6.300 3,055 -0.05(-0.79%)
Jan 29, 2024 6.390 6.503 6.230 6.350 25,499 -0.13(-2.01%)
Jan 26, 2024 6.090 6.480 6.020 6.480 2,991 +0.35(+5.71%)
Jan 25, 2024 6.210 6.330 6.000 6.130 15,237 -0.07(-1.13%)
Jan 24, 2024 6.220 6.220 6.200 6.200 2,326 -0.01(-0.16%)
Jan 23, 2024 6.240 6.475 6.169 6.210 11,782 -0.19(-2.97%)
Jan 22, 2024 6.240 6.445 6.128 6.400 9,296 -0.04(-0.62%)
Jan 19, 2024 6.350 6.440 6.250 6.440 8,146 +0.11(+1.74%)
Jan 18, 2024 6.070 6.330 5.952 6.330 16,079 +0.31(+5.15%)
Jan 17, 2024 6.470 6.500 6.020 6.020 14,165 -0.47(-7.24%)
Jan 16, 2024 6.590 6.680 6.100 6.490 7,447 -0.01(-0.15%)
Jan 12, 2024 6.520 6.520 6.190 6.500 19,607 +0.15(+2.36%)
Jan 11, 2024 6.640 6.640 6.020 6.350 25,390 -0.13(-2.01%)
Jan 10, 2024 6.480 6.650 6.480 6.480 10,810 -0.11(-1.67%)
Jan 09, 2024 6.460 6.620 6.460 6.590 7,711 +0.11(+1.70%)
Jan 08, 2024 6.440 6.650 6.430 6.480 16,356 -0.17(-2.56%)
Jan 05, 2024 6.700 6.700 6.580 6.650 5,775 -0.13(-1.92%)
Jan 04, 2024 6.525 6.800 6.525 6.780 25,494 +0.13(+1.95%)
Jan 03, 2024 6.420 6.700 6.420 6.650 10,518 +0.11(+1.68%)
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.